Spot 331.69
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.35 | 64.80 | 63.08 | +0.98 | 37.0% | 270 | 37.0% | -0.02 | — | — | 0.38 | — |
| — | 56.45 | 59.45 | 57.95 | +0.97 | 35.8% | 275 | 35.8% | -0.03 | 0.22 | 0.01 | 0.43 | — |
| — | 51.00 | 54.55 | 52.77 | +0.96 | 34.7% | 280 | 34.7% | -0.03 | 0.47 | 0.16 | 0.77 | — |
| — | 46.10 | 49.70 | 47.90 | +0.95 | 33.6% | 285 | 33.6% | -0.05 | 0.65 | 0.33 | 0.97 | — |
| — | 41.80 | 44.40 | 43.10 | +0.94 | 32.5% | 290 | 32.5% | -0.06 | 0.70 | 0.52 | 0.89 | — |
| — | 37.10 | 39.75 | 38.42 | +0.92 | 31.4% | 295 | 31.4% | -0.08 | 0.91 | 0.59 | 1.23 | — |
| — | 32.50 | 35.40 | 33.95 | +0.90 | 30.4% | 300 | 30.4% | -0.11 | 1.42 | 1.23 | 1.60 | — |
| — | 28.10 | 30.80 | 29.45 | +0.86 | 29.5% | 305 | 29.5% | -0.14 | 1.95 | 1.68 | 2.21 | — |
| — | 23.85 | 26.40 | 25.12 | +0.82 | 28.7% | 310 | 28.7% | -0.18 | 2.69 | 2.49 | 2.90 | — |
| — | 19.90 | 22.45 | 21.18 | +0.77 | 27.9% | 315 | 27.9% | -0.24 | 3.62 | 3.30 | 3.95 | — |
| — | 16.80 | 18.10 | 17.45 | +0.71 | 27.2% | 320 | 27.2% | -0.30 | 5.05 | 4.80 | 5.30 | — |
| — | 13.15 | 14.80 | 13.97 | +0.64 | 26.6% | 325 | 26.6% | -0.37 | 6.83 | 6.45 | 7.20 | — |
| — | 10.95 | 11.75 | 11.35 | +0.55 | 26.0% | 330 | 26.0% | -0.45 | 8.88 | 8.40 | 9.35 | — |
| — | 8.35 | 9.60 | 8.97 | +0.47 | 25.6% | 335 | 25.6% | -0.53 | 11.28 | 10.50 | 12.05 | — |
| — | 5.90 | 7.00 | 6.45 | +0.40 | 25.2% | 340 | 25.2% | -0.61 | 14.05 | 13.00 | 15.10 | — |
| — | 4.35 | 5.30 | 4.83 | +0.32 | 25.0% | 345 | 25.0% | -0.69 | 17.20 | 16.25 | 18.15 | — |
| — | 3.00 | 3.55 | 3.27 | +0.25 | 24.8% | 350 | 24.8% | -0.77 | 21.10 | 19.80 | 22.40 | — |
| — | 1.99 | 2.68 | 2.33 | +0.19 | 24.7% | 355 | 24.7% | -0.83 | 25.15 | 23.90 | 26.40 | — |
| — | 0.94 | 1.75 | 1.34 | +0.14 | 24.7% | 360 | 24.7% | -0.89 | 29.43 | 28.15 | 30.70 | — |
| — | 0.73 | 1.24 | 0.98 | +0.10 | 24.8% | 365 | 24.8% | -0.93 | 34.08 | 32.60 | 35.55 | — |
| — | 0.42 | 0.91 | 0.67 | +0.07 | 25.0% | 370 | 25.0% | -0.96 | 38.67 | 37.40 | 39.95 | — |
| — | 0.12 | 0.85 | 0.48 | +0.05 | 25.2% | 375 | 25.2% | -0.98 | 44.00 | 42.55 | 45.45 | — |
| — | 0.02 | 0.78 | 0.40 | +0.04 | 25.6% | 380 | 25.6% | -1.00 | 48.60 | 46.75 | 50.45 | — |
| — | 0.01 | 2.24 | 1.12 | +0.02 | 26.0% | 385 | 26.0% | -1.00 | 53.42 | 51.45 | 55.40 | — |
| — | — | 0.49 | — | +0.02 | 26.4% | 390 | 26.4% | -1.00 | 58.50 | 56.55 | 60.45 | — |
| — | — | 0.64 | — | +0.01 | 26.9% | 395 | 26.9% | -1.00 | 63.50 | 61.55 | 65.45 | — |
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.