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 | |
| — | 60.20 | 63.30 | 61.75 | +1.00 | 39.3% | 270 | 39.3% | +0.00 | — | — | 2.13 | — |
| — | 54.75 | 58.25 | 56.50 | +1.00 | 38.1% | 275 | 38.1% | +0.00 | — | — | 2.13 | — |
| — | 50.20 | 53.55 | 51.88 | +1.00 | 36.9% | 280 | 36.9% | +0.00 | — | — | 2.13 | — |
| — | 44.85 | 48.40 | 46.62 | +1.00 | 35.8% | 285 | 35.8% | +0.00 | — | — | 0.12 | — |
| — | 39.75 | 43.40 | 41.58 | +1.00 | 34.8% | 290 | 34.8% | +0.00 | — | — | 0.64 | — |
| — | 34.80 | 37.50 | 36.15 | +1.00 | 33.8% | 295 | 33.8% | +0.00 | — | — | 0.10 | — |
| — | 30.25 | 33.35 | 31.80 | +1.00 | 32.9% | 300 | 32.9% | +0.00 | — | — | 0.10 | — |
| — | 27.25 | 30.05 | 28.65 | +1.00 | 32.8% | 302.5 | 32.8% | +0.00 | — | — | 0.37 | — |
| — | 24.90 | 28.00 | 26.45 | +1.00 | 33.4% | 305 | 33.4% | -0.00 | — | — | 0.23 | — |
| — | 22.40 | 25.25 | 23.82 | +1.00 | 35.0% | 307.5 | 35.0% | -0.00 | — | — | 0.75 | — |
| — | 20.30 | 23.20 | 21.75 | +1.00 | 37.5% | 310 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 17.50 | 20.80 | 19.15 | +1.00 | 40.0% | 312.5 | 40.0% | -0.00 | — | — | 0.02 | — |
| — | 14.85 | 17.55 | 16.20 | +0.99 | 40.5% | 315 | 40.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.60 | 15.65 | 14.12 | +0.99 | 37.3% | 317.5 | 37.3% | -0.01 | — | — | 0.03 | 740 |
| — | 10.55 | 12.75 | 11.65 | +0.98 | 33.0% | 320 | 33.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 7.95 | 10.00 | 8.97 | +0.96 | 30.1% | 322.5 | 30.1% | -0.04 | 0.10 | 0.05 | 0.14 | — |
| — | 5.90 | 7.45 | 6.67 | +0.91 | 28.6% | 325 | 28.6% | -0.09 | 0.20 | 0.15 | 0.26 | — |
| — | 3.65 | 5.00 | 4.33 | +0.80 | 27.6% | 327.5 | 27.6% | -0.20 | 0.49 | 0.42 | 0.56 | — |
| — | 2.46 | 2.94 | 2.70 | +0.62 | 26.9% | 330 | 26.9% | -0.38 | 1.12 | 0.95 | 1.30 | — |
| — | 1.33 | 1.50 | 1.42 | +0.41 | 26.5% | 332.5 | 26.5% | -0.59 | 2.35 | 1.91 | 2.78 | — |
| — | 0.54 | 0.67 | 0.60 | +0.22 | 26.3% | 335 | 26.3% | -0.78 | 4.10 | 3.55 | 4.65 | — |
| — | 0.15 | 0.24 | 0.20 | +0.10 | 26.7% | 337.5 | 26.7% | -0.90 | 6.50 | 5.55 | 7.45 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 27.7% | 340 | 27.7% | -0.96 | 8.60 | 7.30 | 9.90 | — |
| — | — | 0.26 | — | +0.02 | 29.3% | 342.5 | 29.3% | -0.99 | 11.12 | 9.85 | 12.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 29.8% | 345 | 29.8% | -1.00 | 13.88 | 12.60 | 15.15 | — |
| — | — | 0.26 | — | +0.00 | 29.0% | 347.5 | 29.0% | -1.00 | 16.02 | 14.30 | 17.75 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 350 | 27.7% | -1.00 | 18.70 | 17.25 | 20.15 | — |
| — | — | 0.33 | — | +0.00 | 26.5% | 352.5 | 26.5% | -1.00 | 21.02 | 19.40 | 22.65 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 355 | 25.7% | -1.00 | 23.60 | 22.05 | 25.15 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 357.5 | 25.2% | -1.00 | 26.43 | 25.10 | 27.75 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 360 | 24.9% | -1.00 | 28.30 | 26.80 | 29.80 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 362.5 | 24.8% | -1.00 | 31.05 | 29.75 | 32.35 | — |
| — | — | 0.09 | — | +0.00 | 24.7% | 365 | 24.7% | -1.00 | 33.60 | 31.90 | 35.30 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 367.5 | 24.6% | -1.00 | 36.08 | 34.25 | 37.90 | — |
| — | — | 0.04 | — | +0.00 | 24.6% | 370 | 24.6% | -1.00 | 38.45 | 36.75 | 40.15 | — |
| — | — | 1.70 | — | +0.00 | 24.7% | 372.5 | 24.7% | -1.00 | 41.10 | 39.30 | 42.90 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 375 | 24.7% | -1.00 | 43.55 | 41.80 | 45.30 | — |
| — | — | 0.08 | — | +0.00 | 25.0% | 380 | 25.0% | -1.00 | 48.52 | 46.75 | 50.30 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 385 | 25.3% | -1.00 | 53.65 | 51.90 | 55.40 | — |
| — | — | 0.01 | — | +0.00 | 25.8% | 390 | 25.8% | -1.00 | 58.85 | 57.45 | 60.25 | — |
| — | — | 1.32 | — | +0.00 | 26.5% | 395 | 26.5% | -1.00 | 63.58 | 61.90 | 65.25 | — |
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.