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 | |
| — | 67.75 | 70.35 | 69.05 | +0.89 | 29.0% | 270 | 29.0% | -0.11 | 3.70 | 3.25 | 4.15 | — |
| — | 59.25 | 62.00 | 60.62 | +0.86 | 28.1% | 280 | 28.1% | -0.14 | 4.75 | 4.50 | 5.00 | — |
| — | 50.70 | 53.80 | 52.25 | +0.82 | 27.3% | 290 | 27.3% | -0.18 | 7.12 | 6.30 | 7.95 | — |
| — | 46.80 | 49.90 | 48.35 | +0.80 | 27.0% | 295 | 27.0% | -0.21 | 7.55 | 7.30 | 7.80 | — |
| — | 43.25 | 46.10 | 44.67 | +0.77 | 26.6% | 300 | 26.6% | -0.24 | 8.68 | 8.20 | 9.15 | — |
| — | 39.55 | 42.15 | 40.85 | +0.75 | 26.3% | 305 | 26.3% | -0.26 | 9.90 | 9.40 | 10.40 | — |
| — | 35.70 | 38.95 | 37.33 | +0.72 | 26.0% | 310 | 26.0% | -0.29 | 11.40 | 10.95 | 11.85 | — |
| — | 32.90 | 35.10 | 34.00 | +0.69 | 25.7% | 315 | 25.7% | -0.32 | 13.03 | 12.45 | 13.60 | — |
| — | 30.05 | 32.75 | 31.40 | +0.65 | 25.4% | 320 | 25.4% | -0.36 | 14.75 | 14.05 | 15.45 | — |
| — | 26.35 | 28.95 | 27.65 | +0.62 | 25.2% | 325 | 25.2% | -0.39 | 16.68 | 16.15 | 17.20 | — |
| — | 24.45 | 25.55 | 25.00 | +0.58 | 25.0% | 330 | 25.0% | -0.43 | 19.02 | 18.30 | 19.75 | — |
| — | 21.10 | 23.10 | 22.10 | +0.55 | 24.7% | 335 | 24.7% | -0.47 | 21.35 | 20.65 | 22.05 | — |
| — | 19.40 | 20.45 | 19.93 | +0.51 | 24.5% | 340 | 24.5% | -0.51 | 24.15 | 22.90 | 25.40 | — |
| — | 16.00 | 18.35 | 17.18 | +0.47 | 24.3% | 345 | 24.3% | -0.55 | 26.80 | 25.65 | 27.95 | — |
| — | 15.50 | 16.20 | 15.85 | +0.44 | 24.2% | 350 | 24.2% | -0.58 | 29.35 | 28.45 | 30.25 | — |
| — | 13.25 | 14.25 | 13.75 | +0.40 | 24.0% | 355 | 24.0% | -0.62 | 32.75 | 31.65 | 33.85 | — |
| — | 11.40 | 12.55 | 11.97 | +0.37 | 23.9% | 360 | 23.9% | -0.66 | 36.12 | 34.80 | 37.45 | — |
| — | 9.90 | 10.95 | 10.43 | +0.34 | 23.7% | 365 | 23.7% | -0.70 | 39.60 | 37.80 | 41.40 | — |
| — | 7.25 | 8.25 | 7.75 | +0.27 | 23.5% | 375 | 23.5% | -0.77 | 47.05 | 45.55 | 48.55 | — |
| — | 5.00 | 7.15 | 6.08 | +0.22 | 23.3% | 385 | 23.3% | -0.84 | 55.17 | 53.80 | 56.55 | — |
| — | 3.20 | 4.50 | 3.85 | +0.17 | 23.2% | 395 | 23.2% | -0.90 | 64.25 | 62.80 | 65.70 | — |
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.