Spot 329.55
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.75 | 67.50 | 65.62 | +0.98 | 36.7% | 265 | 36.7% | -0.02 | — | — | 0.33 | — |
| — | 58.80 | 62.55 | 60.67 | +0.98 | 35.3% | 270 | 35.3% | -0.02 | — | — | 0.91 | — |
| — | 53.80 | 57.60 | 55.70 | +0.97 | 33.9% | 275 | 33.9% | -0.03 | 0.29 | 0.01 | 0.57 | — |
| — | 49.10 | 52.05 | 50.58 | +0.97 | 32.6% | 280 | 32.6% | -0.03 | 0.36 | 0.19 | 0.54 | — |
| — | 44.25 | 47.20 | 45.73 | +0.96 | 31.3% | 285 | 31.3% | -0.04 | 0.41 | 0.25 | 0.57 | — |
| — | 39.50 | 42.45 | 40.98 | +0.94 | 30.1% | 290 | 30.1% | -0.06 | 0.61 | 0.45 | 0.77 | — |
| — | 34.90 | 37.60 | 36.25 | +0.92 | 29.0% | 295 | 29.0% | -0.08 | 0.94 | 0.76 | 1.12 | — |
| — | 30.80 | 33.50 | 32.15 | +0.89 | 28.1% | 300 | 28.1% | -0.11 | 1.47 | 1.33 | 1.61 | — |
| — | 26.40 | 29.10 | 27.75 | +0.86 | 27.2% | 305 | 27.2% | -0.14 | 1.96 | 1.71 | 2.21 | — |
| — | 22.25 | 24.70 | 23.48 | +0.81 | 26.5% | 310 | 26.5% | -0.19 | 2.83 | 2.50 | 3.15 | — |
| — | 18.35 | 20.90 | 19.62 | +0.76 | 26.0% | 315 | 26.0% | -0.25 | 3.80 | 3.50 | 4.10 | — |
| — | 14.55 | 17.10 | 15.82 | +0.69 | 25.5% | 320 | 25.5% | -0.32 | 5.25 | 4.95 | 5.55 | — |
| — | 11.95 | 14.00 | 12.97 | +0.61 | 25.1% | 325 | 25.1% | -0.40 | 7.10 | 6.80 | 7.40 | — |
| — | 9.65 | 10.25 | 9.95 | +0.53 | 24.8% | 330 | 24.8% | -0.48 | 9.50 | 8.70 | 10.30 | — |
| — | 7.20 | 7.95 | 7.58 | +0.44 | 24.6% | 335 | 24.6% | -0.57 | 12.10 | 11.45 | 12.75 | — |
| — | 4.85 | 5.85 | 5.35 | +0.36 | 24.3% | 340 | 24.3% | -0.65 | 15.38 | 14.35 | 16.40 | — |
| — | 3.75 | 4.20 | 3.98 | +0.28 | 24.1% | 345 | 24.1% | -0.73 | 18.80 | 17.70 | 19.90 | — |
| — | 2.54 | 2.94 | 2.74 | +0.22 | 24.1% | 350 | 24.1% | -0.80 | 22.62 | 21.10 | 24.15 | — |
| — | 1.58 | 2.06 | 1.82 | +0.16 | 24.1% | 355 | 24.1% | -0.86 | 26.88 | 25.40 | 28.35 | — |
| — | 0.85 | 1.70 | 1.27 | +0.12 | 24.2% | 360 | 24.2% | -0.91 | 31.40 | 29.90 | 32.90 | — |
| — | 0.54 | 1.23 | 0.89 | +0.08 | 24.4% | 365 | 24.4% | -0.95 | 35.73 | 34.35 | 37.10 | — |
| — | 0.27 | 0.88 | 0.57 | +0.06 | 24.7% | 370 | 24.7% | -0.97 | 40.88 | 39.45 | 42.30 | — |
| — | 0.16 | 0.70 | 0.43 | +0.04 | 25.0% | 375 | 25.0% | -0.99 | 45.58 | 43.65 | 47.50 | — |
| — | 0.10 | 0.63 | 0.36 | +0.03 | 25.5% | 380 | 25.5% | -1.00 | 50.58 | 48.65 | 52.50 | — |
| — | — | 0.89 | — | +0.02 | 26.0% | 385 | 26.0% | -1.00 | 55.58 | 53.65 | 57.50 | — |
| — | — | 0.40 | — | +0.02 | 26.5% | 390 | 26.5% | -1.00 | 60.58 | 58.65 | 62.50 | — |
| — | — | 1.05 | — | +0.01 | 27.1% | 395 | 27.1% | -1.00 | 65.53 | 63.55 | 67.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.