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 | |
| — | 69.55 | 73.00 | 71.28 | +0.90 | 28.9% | 265 | 28.9% | -0.10 | 3.02 | 2.89 | 3.15 | — |
| — | 61.00 | 64.60 | 62.80 | +0.87 | 27.9% | 275 | 27.9% | -0.13 | 4.05 | 3.70 | 4.40 | — |
| — | 52.65 | 56.55 | 54.60 | +0.84 | 27.1% | 285 | 27.1% | -0.17 | 5.53 | 5.30 | 5.75 | — |
| — | 44.75 | 48.45 | 46.60 | +0.79 | 26.4% | 295 | 26.4% | -0.22 | 7.65 | 7.30 | 8.00 | — |
| — | 41.10 | 43.75 | 42.42 | +0.76 | 26.1% | 300 | 26.1% | -0.24 | 8.75 | 8.35 | 9.15 | — |
| — | 37.35 | 40.60 | 38.98 | +0.74 | 25.8% | 305 | 25.8% | -0.27 | 10.10 | 9.70 | 10.50 | — |
| — | 34.30 | 36.60 | 35.45 | +0.70 | 25.5% | 310 | 25.5% | -0.30 | 11.47 | 10.95 | 12.00 | — |
| — | 30.65 | 33.35 | 32.00 | +0.67 | 25.2% | 315 | 25.2% | -0.34 | 12.70 | 11.60 | 13.80 | — |
| — | 28.00 | 30.00 | 29.00 | +0.64 | 24.9% | 320 | 24.9% | -0.37 | 14.93 | 14.40 | 15.45 | — |
| — | 25.15 | 27.10 | 26.12 | +0.60 | 24.7% | 325 | 24.7% | -0.41 | 17.25 | 16.70 | 17.80 | — |
| — | 22.55 | 25.00 | 23.77 | +0.57 | 24.5% | 330 | 24.5% | -0.45 | 19.77 | 19.05 | 20.50 | — |
| — | 19.95 | 21.60 | 20.77 | +0.53 | 24.3% | 335 | 24.3% | -0.49 | 21.75 | 20.90 | 22.60 | — |
| — | 18.25 | 19.35 | 18.80 | +0.49 | 24.1% | 340 | 24.1% | -0.53 | 24.40 | 23.75 | 25.05 | — |
| — | 15.80 | 17.15 | 16.48 | +0.46 | 23.9% | 345 | 23.9% | -0.56 | 27.45 | 26.65 | 28.25 | — |
| — | 13.75 | 15.10 | 14.43 | +0.42 | 23.7% | 350 | 23.7% | -0.60 | 30.10 | 28.85 | 31.35 | — |
| — | 12.10 | 13.50 | 12.80 | +0.39 | 23.6% | 355 | 23.6% | -0.64 | 33.67 | 32.40 | 34.95 | — |
| — | 10.55 | 11.65 | 11.10 | +0.35 | 23.4% | 360 | 23.4% | -0.68 | 36.95 | 35.45 | 38.45 | — |
| — | 9.10 | 10.10 | 9.60 | +0.32 | 23.3% | 365 | 23.3% | -0.72 | 40.40 | 38.75 | 42.05 | — |
| — | 6.70 | 7.60 | 7.15 | +0.26 | 23.1% | 375 | 23.1% | -0.79 | 48.50 | 46.55 | 50.45 | — |
| — | 4.85 | 5.75 | 5.30 | +0.20 | 23.0% | 385 | 23.0% | -0.86 | 57.25 | 55.70 | 58.80 | — |
| — | 3.50 | 4.50 | 4.00 | +0.16 | 22.9% | 395 | 22.9% | -0.92 | 66.15 | 64.35 | 67.95 | — |
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.