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 | |
| — | 60.50 | 62.75 | 61.62 | +1.00 | 43.6% | 270 | 43.6% | -0.00 | — | — | 0.09 | — |
| — | 54.95 | 58.50 | 56.73 | +1.00 | 42.5% | 275 | 42.5% | -0.00 | — | — | 0.09 | — |
| — | 50.50 | 52.75 | 51.62 | +1.00 | 41.4% | 280 | 41.4% | -0.00 | — | — | 0.20 | — |
| — | 45.55 | 47.80 | 46.67 | +1.00 | 40.3% | 285 | 40.3% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 40.25 | 43.35 | 41.80 | +0.99 | 39.3% | 290 | 39.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 35.05 | 38.75 | 36.90 | +0.98 | 38.2% | 295 | 38.2% | -0.02 | 0.14 | 0.08 | 0.21 | — |
| — | 31.10 | 33.40 | 32.25 | +0.97 | 37.2% | 300 | 37.2% | -0.03 | 0.22 | 0.16 | 0.28 | — |
| — | 28.05 | 30.60 | 29.32 | +0.96 | 36.8% | 302.5 | 36.8% | -0.04 | 0.29 | 0.14 | 0.45 | — |
| — | 25.50 | 28.20 | 26.85 | +0.94 | 36.3% | 305 | 36.3% | -0.06 | 0.41 | 0.34 | 0.49 | — |
| — | 23.85 | 25.85 | 24.85 | +0.93 | 35.8% | 307.5 | 35.8% | -0.07 | 0.55 | 0.47 | 0.63 | — |
| — | 21.35 | 23.70 | 22.52 | +0.91 | 35.4% | 310 | 35.4% | -0.09 | 0.75 | 0.68 | 0.82 | — |
| — | 18.95 | 21.40 | 20.18 | +0.88 | 35.0% | 312.5 | 35.0% | -0.12 | 1.05 | 0.90 | 1.20 | — |
| — | 17.40 | 19.25 | 18.32 | +0.85 | 34.6% | 315 | 34.6% | -0.15 | 1.40 | 1.27 | 1.52 | — |
| — | 15.25 | 17.40 | 16.32 | +0.82 | 34.2% | 317.5 | 34.2% | -0.18 | 1.85 | 1.62 | 2.09 | — |
| — | 13.25 | 15.05 | 14.15 | +0.77 | 33.9% | 320 | 33.9% | -0.23 | 2.29 | 2.10 | 2.47 | — |
| — | 11.55 | 12.75 | 12.15 | +0.72 | 33.5% | 322.5 | 33.5% | -0.28 | 2.92 | 2.68 | 3.15 | — |
| — | 9.75 | 11.10 | 10.43 | +0.67 | 33.2% | 325 | 33.2% | -0.33 | 3.70 | 3.40 | 4.00 | — |
| — | 8.10 | 9.40 | 8.75 | +0.61 | 32.9% | 327.5 | 32.9% | -0.39 | 4.60 | 4.30 | 4.90 | — |
| — | 6.95 | 7.80 | 7.38 | +0.55 | 32.7% | 330 | 32.7% | -0.45 | 5.80 | 5.25 | 6.35 | — |
| — | 5.85 | 6.55 | 6.20 | +0.49 | 32.4% | 332.5 | 32.4% | -0.52 | 6.85 | 6.55 | 7.15 | — |
| — | 4.65 | 5.20 | 4.92 | +0.42 | 32.2% | 335 | 32.2% | -0.58 | 8.30 | 7.85 | 8.75 | — |
| — | 3.75 | 4.10 | 3.92 | +0.37 | 31.9% | 337.5 | 31.9% | -0.64 | 9.57 | 8.80 | 10.35 | — |
| — | 2.89 | 3.35 | 3.12 | +0.31 | 31.7% | 340 | 31.7% | -0.70 | 11.62 | 10.75 | 12.50 | — |
| — | 2.26 | 2.57 | 2.42 | +0.25 | 31.6% | 342.5 | 31.6% | -0.75 | 12.90 | 12.00 | 13.80 | — |
| — | 1.68 | 1.90 | 1.79 | +0.21 | 31.4% | 345 | 31.4% | -0.80 | 14.88 | 13.90 | 15.85 | — |
| — | 1.25 | 1.44 | 1.34 | +0.17 | 31.3% | 347.5 | 31.3% | -0.84 | 17.25 | 15.95 | 18.55 | — |
| — | 0.83 | 1.05 | 0.94 | +0.13 | 31.2% | 350 | 31.2% | -0.88 | 19.27 | 18.05 | 20.50 | — |
| — | 0.57 | 0.81 | 0.69 | +0.10 | 31.2% | 352.5 | 31.2% | -0.91 | 21.38 | 20.30 | 22.45 | — |
| — | 0.41 | 0.54 | 0.47 | +0.07 | 31.1% | 355 | 31.1% | -0.94 | 23.93 | 22.80 | 25.05 | — |
| — | 0.24 | 0.35 | 0.29 | +0.05 | 31.1% | 357.5 | 31.1% | -0.96 | 26.20 | 24.95 | 27.45 | — |
| — | 0.14 | 0.29 | 0.21 | +0.04 | 31.2% | 360 | 31.2% | -0.97 | 29.02 | 28.10 | 29.95 | — |
| — | 0.08 | 0.21 | 0.14 | +0.03 | 31.2% | 362.5 | 31.2% | -0.98 | 31.43 | 29.95 | 32.90 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 31.2% | 365 | 31.2% | -0.99 | 33.67 | 32.20 | 35.15 | — |
| — | — | 0.17 | — | +0.01 | 31.2% | 367.5 | 31.2% | -1.00 | 36.58 | 35.25 | 37.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 31.3% | 370 | 31.3% | -1.00 | 39.27 | 38.10 | 40.45 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 31.2% | 375 | 31.2% | -1.00 | 43.65 | 42.05 | 45.25 | — |
| — | — | 0.09 | — | +0.00 | 31.1% | 380 | 31.1% | -1.00 | 48.62 | 47.00 | 50.25 | — |
| — | — | 0.05 | — | +0.00 | 30.8% | 385 | 30.8% | -1.00 | 53.65 | 52.00 | 55.30 | — |
| — | — | 0.07 | — | +0.00 | 30.6% | 390 | 30.6% | -1.00 | 58.75 | 57.20 | 60.30 | — |
| — | — | 0.06 | — | +0.00 | 30.3% | 395 | 30.3% | -1.00 | 63.60 | 61.95 | 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.