Spot 332.99
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.40 | 65.15 | 63.27 | +1.00 | 47.2% | 270 | 47.2% | -0.00 | — | — | 0.06 | — |
| — | 56.95 | 59.70 | 58.33 | +1.00 | 46.8% | 275 | 46.8% | -0.00 | — | — | 0.06 | — |
| — | 51.95 | 54.70 | 53.33 | +1.00 | 46.2% | 280 | 46.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 46.40 | 50.25 | 48.33 | +1.00 | 44.9% | 285 | 44.9% | -0.00 | 0.06 | 0.03 | 0.08 | — |
| — | 41.35 | 45.30 | 43.33 | +0.99 | 43.2% | 290 | 43.2% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 37.00 | 39.75 | 38.38 | +0.98 | 40.9% | 295 | 40.9% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 32.25 | 34.65 | 33.45 | +0.97 | 38.6% | 300 | 38.6% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 29.65 | 32.40 | 31.02 | +0.96 | 37.5% | 302.5 | 37.5% | -0.04 | 0.23 | 0.11 | 0.34 | — |
| — | 27.60 | 29.90 | 28.75 | +0.94 | 36.5% | 305 | 36.5% | -0.06 | 0.23 | 0.20 | 0.26 | — |
| — | 24.80 | 27.55 | 26.18 | +0.93 | 35.8% | 307.5 | 35.8% | -0.07 | 0.34 | 0.32 | 0.37 | — |
| — | 22.90 | 24.85 | 23.88 | +0.91 | 35.1% | 310 | 35.1% | -0.09 | 0.46 | 0.43 | 0.49 | — |
| — | 20.40 | 22.45 | 21.43 | +0.88 | 34.6% | 312.5 | 34.6% | -0.12 | 0.62 | 0.55 | 0.70 | — |
| — | 18.00 | 19.95 | 18.98 | +0.85 | 34.2% | 315 | 34.2% | -0.15 | 0.84 | 0.82 | 0.87 | — |
| — | 15.75 | 18.30 | 17.02 | +0.82 | 33.8% | 317.5 | 33.8% | -0.18 | 1.16 | 1.06 | 1.25 | — |
| — | 14.55 | 15.10 | 14.82 | +0.77 | 33.4% | 320 | 33.4% | -0.23 | 1.56 | 1.52 | 1.61 | — |
| — | 12.20 | 13.50 | 12.85 | +0.72 | 33.0% | 322.5 | 33.0% | -0.28 | 2.08 | 1.95 | 2.20 | — |
| — | 10.75 | 12.10 | 11.43 | +0.67 | 32.7% | 325 | 32.7% | -0.33 | 2.74 | 2.63 | 2.85 | — |
| — | 8.95 | 9.85 | 9.40 | +0.61 | 32.3% | 327.5 | 32.3% | -0.39 | 3.50 | 3.35 | 3.65 | — |
| — | 7.50 | 7.80 | 7.65 | +0.55 | 32.1% | 330 | 32.1% | -0.45 | 4.47 | 4.30 | 4.65 | — |
| — | 6.10 | 6.50 | 6.30 | +0.49 | 31.8% | 332.5 | 31.8% | -0.52 | 5.62 | 5.40 | 5.85 | — |
| — | 5.00 | 5.20 | 5.10 | +0.42 | 31.5% | 335 | 31.5% | -0.58 | 6.88 | 6.70 | 7.05 | — |
| — | 3.85 | 4.10 | 3.98 | +0.37 | 31.3% | 337.5 | 31.3% | -0.64 | 8.40 | 7.95 | 8.85 | — |
| — | 2.95 | 3.20 | 3.08 | +0.31 | 31.1% | 340 | 31.1% | -0.70 | 9.80 | 9.50 | 10.10 | — |
| — | 2.21 | 2.40 | 2.31 | +0.25 | 30.9% | 342.5 | 30.9% | -0.75 | 11.70 | 10.80 | 12.60 | — |
| — | 1.65 | 1.73 | 1.69 | +0.21 | 30.7% | 345 | 30.7% | -0.80 | 13.65 | 13.05 | 14.25 | — |
| — | 1.17 | 1.29 | 1.23 | +0.17 | 30.5% | 347.5 | 30.5% | -0.84 | 15.43 | 14.00 | 16.85 | — |
| — | 0.83 | 0.90 | 0.86 | +0.13 | 30.3% | 350 | 30.3% | -0.88 | 17.85 | 16.85 | 18.85 | — |
| — | 0.56 | 0.65 | 0.60 | +0.10 | 30.1% | 352.5 | 30.1% | -0.91 | 19.95 | 18.60 | 21.30 | — |
| — | 0.37 | 0.46 | 0.41 | +0.07 | 30.0% | 355 | 30.0% | -0.94 | 22.48 | 21.40 | 23.55 | — |
| — | 0.14 | 0.28 | 0.21 | +0.05 | 29.8% | 357.5 | 29.8% | -0.96 | 24.62 | 23.25 | 26.00 | — |
| — | 0.15 | 0.19 | 0.17 | +0.04 | 29.7% | 360 | 29.7% | -0.97 | 27.27 | 26.00 | 28.55 | — |
| — | 0.06 | 0.14 | 0.10 | +0.03 | 29.5% | 362.5 | 29.5% | -0.98 | 29.25 | 27.65 | 30.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 29.4% | 365 | 29.4% | -0.99 | 31.98 | 30.70 | 33.25 | — |
| — | — | 0.31 | — | +0.01 | 29.3% | 367.5 | 29.3% | -1.00 | 34.45 | 33.10 | 35.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 29.2% | 370 | 29.2% | -1.00 | 36.92 | 35.65 | 38.20 | — |
| — | — | 0.02 | — | +0.00 | 29.0% | 375 | 29.0% | -1.00 | 42.27 | 41.25 | 43.30 | — |
| — | — | 0.10 | — | +0.00 | 28.9% | 380 | 28.9% | -1.00 | 46.95 | 45.60 | 48.30 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 385 | 28.9% | -1.00 | 51.92 | 50.55 | 53.30 | — |
| — | — | 0.16 | — | +0.00 | 28.9% | 390 | 28.9% | -1.00 | 57.05 | 55.80 | 58.30 | — |
| — | — | 0.08 | — | +0.00 | 29.0% | 395 | 29.0% | -1.00 | 61.92 | 60.55 | 63.30 | — |
| — | — | 0.30 | — | +0.00 | 29.1% | 400 | 29.1% | -1.00 | 66.90 | 66.25 | 67.55 | — |
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.