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 | |
| — | 62.40 | 66.10 | 64.25 | +0.98 | 36.1% | 270 | 36.1% | -0.02 | — | — | 0.54 | — |
| — | 57.90 | 61.10 | 59.50 | +0.97 | 34.7% | 275 | 34.7% | -0.03 | — | — | 0.34 | — |
| — | 52.85 | 55.70 | 54.27 | +0.96 | 33.4% | 280 | 33.4% | -0.03 | 0.40 | 0.11 | 0.69 | — |
| — | 47.95 | 50.85 | 49.40 | +0.95 | 32.1% | 285 | 32.1% | -0.05 | 0.28 | 0.16 | 0.40 | — |
| — | 42.50 | 46.40 | 44.45 | +0.94 | 30.8% | 290 | 30.8% | -0.06 | 0.41 | 0.28 | 0.54 | — |
| — | 38.85 | 41.15 | 40.00 | +0.92 | 29.7% | 295 | 29.7% | -0.08 | 0.76 | 0.57 | 0.94 | — |
| — | 33.90 | 36.55 | 35.23 | +0.90 | 28.7% | 300 | 28.7% | -0.11 | 1.07 | 0.92 | 1.23 | — |
| — | 29.60 | 32.00 | 30.80 | +0.86 | 27.9% | 305 | 27.9% | -0.14 | 1.36 | 1.10 | 1.62 | — |
| — | 24.90 | 27.50 | 26.20 | +0.82 | 27.1% | 310 | 27.1% | -0.18 | 2.08 | 1.95 | 2.20 | — |
| — | 20.70 | 23.40 | 22.05 | +0.77 | 26.5% | 315 | — | — | 2.95 | 2.80 | 3.10 | — |
| — | 16.85 | 19.55 | 18.20 | — | — | 320 | 26.0% | -0.30 | 4.15 | 4.00 | 4.30 | — |
| — | 14.10 | 15.55 | 14.82 | +0.64 | 25.4% | 325 | 25.4% | -0.37 | 5.42 | 4.85 | 6.00 | — |
| — | 10.85 | 12.00 | 11.43 | +0.55 | 25.0% | 330 | 25.0% | -0.45 | 7.55 | 7.10 | 8.00 | — |
| — | 8.60 | 9.30 | 8.95 | +0.47 | 24.5% | 335 | 24.5% | -0.53 | 9.70 | 9.15 | 10.25 | — |
| — | 6.20 | 6.55 | 6.38 | +0.40 | 24.2% | 340 | 24.2% | -0.61 | 12.75 | 12.00 | 13.50 | — |
| — | 4.50 | 5.00 | 4.75 | +0.32 | 23.9% | 345 | 23.9% | -0.69 | 16.07 | 15.20 | 16.95 | — |
| — | 3.10 | 3.60 | 3.35 | +0.25 | 23.8% | 350 | 23.8% | -0.77 | 19.38 | 18.00 | 20.75 | — |
| — | 2.07 | 2.46 | 2.27 | +0.19 | 23.8% | 355 | 23.8% | -0.83 | 23.98 | 22.75 | 25.20 | — |
| — | 1.23 | 1.60 | 1.42 | +0.14 | 23.9% | 360 | 23.9% | -0.89 | 27.75 | 26.35 | 29.15 | — |
| — | 0.77 | 1.04 | 0.91 | +0.10 | 24.2% | 365 | 24.2% | -0.93 | 32.35 | 30.95 | 33.75 | — |
| — | 0.39 | 0.70 | 0.55 | +0.07 | 24.5% | 370 | 24.5% | -0.96 | 37.20 | 35.85 | 38.55 | — |
| — | 0.27 | 1.30 | 0.79 | +0.05 | 24.9% | 375 | 24.9% | -0.98 | 41.98 | 40.55 | 43.40 | — |
| — | 0.09 | 0.56 | 0.33 | +0.04 | 25.4% | 380 | 25.4% | -1.00 | 47.10 | 45.15 | 49.05 | — |
| — | 0.01 | 2.27 | 1.14 | +0.02 | 25.9% | 385 | 25.9% | -1.00 | 52.25 | 50.45 | 54.05 | — |
| — | — | 0.39 | — | +0.02 | 26.5% | 390 | 26.5% | -1.00 | 57.02 | 55.00 | 59.05 | — |
| — | — | 2.18 | — | +0.01 | 27.1% | 395 | 27.1% | -1.00 | 62.02 | 60.00 | 64.05 | — |
| — | — | 2.16 | — | +0.01 | 27.8% | 400 | 27.8% | -1.00 | 67.03 | 65.00 | 69.05 | — |
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.