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 | |
| — | 68.95 | 71.80 | 70.38 | +0.89 | 28.4% | 270 | 28.4% | -0.11 | 3.18 | 2.96 | 3.40 | — |
| — | 60.30 | 62.50 | 61.40 | +0.86 | 27.5% | 280 | 27.5% | -0.14 | 4.40 | 4.25 | 4.55 | — |
| — | 51.65 | 54.80 | 53.23 | +0.82 | 26.8% | 290 | 26.8% | -0.18 | 5.90 | 5.70 | 6.10 | — |
| — | 44.20 | 46.65 | 45.42 | +0.77 | 26.1% | 300 | 26.1% | -0.24 | 7.90 | 7.70 | 8.10 | — |
| — | 40.50 | 43.25 | 41.88 | +0.75 | 25.8% | 305 | 25.8% | -0.26 | 8.95 | 8.60 | 9.30 | — |
| — | 36.95 | 39.70 | 38.33 | +0.72 | 25.5% | 310 | 25.5% | -0.29 | 10.45 | 10.25 | 10.65 | — |
| — | 33.50 | 35.65 | 34.58 | +0.69 | 25.2% | 315 | 25.2% | -0.32 | 12.10 | 11.55 | 12.65 | — |
| — | 30.40 | 32.40 | 31.40 | +0.65 | 25.0% | 320 | 25.0% | -0.36 | 13.82 | 13.60 | 14.05 | — |
| — | 27.25 | 29.05 | 28.15 | +0.62 | 24.8% | 325 | 24.8% | -0.39 | 15.80 | 15.50 | 16.10 | — |
| — | 24.80 | 26.30 | 25.55 | +0.58 | 24.5% | 330 | 24.5% | -0.43 | 17.88 | 17.55 | 18.20 | — |
| — | 22.40 | 23.00 | 22.70 | +0.55 | 24.3% | 335 | 24.3% | -0.47 | 20.00 | 19.30 | 20.70 | — |
| — | 19.30 | 20.80 | 20.05 | +0.51 | 24.1% | 340 | 24.1% | -0.51 | 22.35 | 21.60 | 23.10 | — |
| — | 17.45 | 18.50 | 17.98 | +0.47 | 24.0% | 345 | 24.0% | -0.55 | 25.07 | 24.20 | 25.95 | — |
| — | 15.15 | 16.35 | 15.75 | +0.44 | 23.8% | 350 | 23.8% | -0.58 | 28.02 | 27.25 | 28.80 | — |
| — | 13.50 | 14.40 | 13.95 | +0.40 | 23.7% | 355 | 23.7% | -0.62 | 31.32 | 30.40 | 32.25 | — |
| — | 11.55 | 12.45 | 12.00 | +0.37 | 23.5% | 360 | 23.5% | -0.66 | 34.60 | 33.40 | 35.80 | — |
| — | 10.10 | 11.20 | 10.65 | +0.34 | 23.4% | 365 | 23.4% | -0.70 | 37.92 | 36.95 | 38.90 | — |
| — | 8.50 | 9.50 | 9.00 | +0.30 | 23.3% | 370 | 23.3% | -0.73 | 41.75 | 40.55 | 42.95 | — |
| — | 6.20 | 7.15 | 6.67 | +0.24 | 23.1% | 380 | 23.1% | -0.81 | 49.73 | 48.40 | 51.05 | — |
| — | 4.50 | 5.35 | 4.92 | +0.19 | 22.9% | 390 | 22.9% | -0.87 | 58.45 | 56.65 | 60.25 | — |
| — | 3.25 | 3.70 | 3.48 | +0.15 | 22.9% | 400 | 22.9% | -0.93 | 67.33 | 65.75 | 68.90 | — |
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.