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 | |
| — | 61.60 | 65.45 | 63.52 | +1.00 | 36.9% | 270 | 36.9% | -0.00 | — | — | 0.30 | — |
| — | 56.55 | 59.95 | 58.25 | +1.00 | 35.9% | 275 | 35.9% | -0.00 | — | — | 1.55 | — |
| — | 51.60 | 55.45 | 53.52 | +0.99 | 35.0% | 280 | 35.0% | -0.01 | — | — | 0.20 | — |
| — | 47.25 | 50.55 | 48.90 | +0.99 | 34.1% | 285 | 34.1% | -0.01 | — | — | 0.29 | — |
| — | 41.70 | 45.55 | 43.62 | +0.98 | 33.3% | 290 | 33.3% | -0.02 | 0.14 | 0.05 | 0.23 | — |
| — | 37.05 | 40.15 | 38.60 | +0.96 | 32.5% | 295 | 32.5% | -0.04 | 0.20 | 0.14 | 0.26 | — |
| — | 35.00 | 37.75 | 36.38 | +0.96 | 32.1% | 297.5 | 32.1% | -0.04 | 0.30 | 0.17 | 0.44 | — |
| — | 32.65 | 35.90 | 34.27 | +0.94 | 31.7% | 300 | 31.7% | -0.06 | 0.33 | 0.23 | 0.42 | — |
| — | 30.15 | 32.85 | 31.50 | +0.93 | 31.3% | 302.5 | 31.3% | -0.07 | 0.38 | 0.21 | 0.55 | — |
| — | 27.80 | 30.55 | 29.18 | +0.91 | 30.9% | 305 | 30.9% | -0.09 | 0.60 | 0.50 | 0.70 | — |
| — | 25.55 | 28.10 | 26.82 | +0.89 | 30.5% | 307.5 | 30.5% | -0.11 | 0.70 | 0.47 | 0.94 | — |
| — | 23.30 | 25.90 | 24.60 | +0.87 | 30.2% | 310 | 30.2% | -0.13 | 0.98 | 0.90 | 1.07 | — |
| — | 21.50 | 23.70 | 22.60 | +0.84 | 29.8% | 312.5 | 29.8% | -0.16 | 1.24 | 1.11 | 1.36 | — |
| — | 18.95 | 21.40 | 20.18 | +0.81 | 29.5% | 315 | 29.5% | -0.19 | 1.57 | 1.40 | 1.74 | — |
| — | 16.75 | 19.00 | 17.88 | +0.78 | 29.2% | 317.5 | 29.2% | -0.22 | 1.94 | 1.73 | 2.14 | — |
| — | 15.65 | 16.95 | 16.30 | +0.74 | 28.9% | 320 | 28.9% | -0.26 | 2.51 | 2.33 | 2.69 | — |
| — | 13.60 | 14.70 | 14.15 | +0.70 | 28.6% | 322.5 | 28.6% | -0.30 | 3.10 | 2.86 | 3.35 | — |
| — | 12.05 | 13.65 | 12.85 | +0.66 | 28.3% | 325 | 28.3% | -0.34 | 3.88 | 3.65 | 4.10 | — |
| — | 10.20 | 11.30 | 10.75 | +0.61 | 28.1% | 327.5 | 28.1% | -0.39 | 4.70 | 4.25 | 5.15 | — |
| — | 8.90 | 9.75 | 9.32 | +0.56 | 27.8% | 330 | 27.8% | -0.45 | 5.72 | 5.45 | 6.00 | — |
| — | 7.50 | 8.10 | 7.80 | +0.50 | 27.6% | 332.5 | 27.6% | -0.50 | 7.00 | 6.20 | 7.80 | — |
| — | 6.25 | 6.85 | 6.55 | +0.45 | 27.4% | 335 | 27.4% | -0.55 | 8.03 | 7.75 | 8.30 | — |
| — | 4.95 | 5.70 | 5.33 | +0.39 | 27.2% | 337.5 | 27.2% | -0.60 | 9.38 | 8.70 | 10.05 | — |
| — | 4.15 | 4.60 | 4.38 | +0.34 | 27.0% | 340 | 27.0% | -0.66 | 11.18 | 10.35 | 12.00 | — |
| — | 3.30 | 3.85 | 3.58 | +0.30 | 26.9% | 342.5 | 26.9% | -0.71 | 12.88 | 12.00 | 13.75 | — |
| — | 2.62 | 2.95 | 2.79 | +0.25 | 26.7% | 345 | 26.7% | -0.76 | 13.90 | 13.10 | 14.70 | — |
| — | 2.01 | 2.32 | 2.17 | +0.21 | 26.6% | 347.5 | 26.6% | -0.80 | 16.07 | 14.90 | 17.25 | — |
| — | 1.55 | 1.84 | 1.70 | +0.17 | 26.5% | 350 | 26.5% | -0.84 | 18.25 | 16.95 | 19.55 | — |
| — | 1.12 | 1.60 | 1.36 | +0.14 | 26.4% | 352.5 | 26.4% | -0.87 | 20.43 | 19.15 | 21.70 | — |
| — | 0.78 | 1.05 | 0.92 | +0.11 | 26.3% | 355 | 26.3% | -0.90 | 22.60 | 21.25 | 23.95 | — |
| — | 0.47 | 0.86 | 0.67 | +0.09 | 26.3% | 357.5 | 26.3% | -0.93 | 24.80 | 23.35 | 26.25 | — |
| — | 0.47 | 0.55 | 0.51 | +0.07 | 26.3% | 360 | 26.3% | -0.95 | 27.23 | 25.85 | 28.60 | — |
| — | 0.26 | 0.51 | 0.39 | +0.05 | 26.4% | 362.5 | 26.4% | -0.97 | 29.62 | 28.25 | 31.00 | — |
| — | 0.25 | 0.33 | 0.29 | +0.04 | 26.4% | 365 | 26.4% | -0.98 | 32.30 | 30.65 | 33.95 | — |
| — | 0.07 | 0.32 | 0.20 | +0.02 | 26.6% | 370 | 26.6% | -1.00 | 37.25 | 35.60 | 38.90 | — |
| — | — | 0.46 | — | +0.01 | 26.8% | 375 | 26.8% | -1.00 | 42.00 | 40.70 | 43.30 | — |
| — | 0.04 | 0.35 | 0.20 | +0.00 | 26.9% | 380 | 26.9% | -1.00 | 46.92 | 45.55 | 48.30 | — |
| — | — | 2.16 | — | +0.00 | 27.0% | 385 | 27.0% | -1.00 | 51.77 | 50.25 | 53.30 | — |
| — | — | 0.37 | — | +0.00 | 27.0% | 390 | 27.0% | -1.00 | 57.27 | 55.65 | 58.90 | — |
| — | — | 0.08 | — | +0.00 | 27.0% | 395 | 27.0% | -1.00 | 61.92 | 60.55 | 63.30 | — |
| — | — | 0.95 | — | +0.00 | 27.0% | 400 | 27.0% | -1.00 | 67.05 | 65.25 | 68.85 | — |
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.