Spot 331.82
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.75 | 63.90 | 62.33 | +1.00 | 41.9% | 270 | 41.9% | +0.00 | — | — | 0.02 | — |
| — | 55.65 | 58.90 | 57.27 | +1.00 | 40.6% | 275 | 40.6% | +0.00 | — | — | 0.01 | — |
| — | 50.95 | 53.75 | 52.35 | +1.00 | 39.3% | 280 | 39.3% | +0.00 | — | — | 0.02 | — |
| — | 45.65 | 48.75 | 47.20 | +1.00 | 38.2% | 285 | 38.2% | -0.00 | — | — | 0.02 | — |
| — | 40.75 | 43.75 | 42.25 | +1.00 | 37.2% | 290 | 37.2% | -0.00 | — | — | 0.02 | — |
| — | 35.95 | 38.75 | 37.35 | +1.00 | 36.5% | 295 | 36.5% | -0.00 | — | — | 0.01 | — |
| — | 30.70 | 33.80 | 32.25 | +1.00 | 35.7% | 300 | 35.7% | -0.00 | — | — | 0.01 | — |
| — | 28.45 | 31.25 | 29.85 | +1.00 | 35.3% | 302.5 | 35.3% | -0.00 | — | — | 0.01 | — |
| — | 25.90 | 28.85 | 27.38 | +1.00 | 34.9% | 305 | 34.9% | -0.00 | — | — | 0.05 | — |
| — | 23.40 | 26.30 | 24.85 | +0.99 | 34.5% | 307.5 | 34.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 20.65 | 23.90 | 22.27 | +0.99 | 33.8% | 310 | 33.8% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 18.45 | 21.35 | 19.90 | +0.98 | 33.1% | 312.5 | 33.1% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 16.10 | 18.95 | 17.52 | +0.96 | 32.4% | 315 | 32.4% | -0.04 | 0.15 | 0.13 | 0.18 | — |
| — | 13.60 | 16.35 | 14.97 | +0.94 | 31.7% | 317.5 | 31.7% | -0.06 | 0.25 | 0.18 | 0.32 | — |
| — | 11.55 | 14.35 | 12.95 | +0.90 | 31.1% | 320 | 31.1% | -0.10 | 0.46 | 0.36 | 0.55 | — |
| — | 9.40 | 12.05 | 10.72 | +0.84 | 30.6% | 322.5 | 30.6% | -0.16 | 0.77 | 0.60 | 0.93 | — |
| — | 6.90 | 9.95 | 8.43 | +0.77 | 30.1% | 325 | 30.1% | -0.23 | 1.11 | 0.99 | 1.24 | — |
| — | 5.50 | 8.05 | 6.78 | +0.67 | 29.8% | 327.5 | 29.8% | -0.33 | 1.90 | 1.70 | 2.10 | — |
| — | 3.70 | 5.90 | 4.80 | +0.58 | 29.5% | 330 | 29.5% | -0.43 | 2.71 | 2.48 | 2.94 | — |
| — | 2.95 | 4.00 | 3.48 | +0.46 | 29.4% | 332.5 | 29.4% | -0.54 | 4.28 | 3.65 | 4.90 | — |
| — | 1.80 | 2.34 | 2.07 | +0.35 | 29.4% | 335 | 29.4% | -0.65 | 5.42 | 4.95 | 5.90 | — |
| — | 1.11 | 1.56 | 1.33 | +0.25 | 29.5% | 337.5 | 29.5% | -0.74 | 7.15 | 6.00 | 8.30 | — |
| — | 0.71 | 0.86 | 0.79 | +0.18 | 29.7% | 340 | 29.7% | -0.82 | 8.95 | 7.90 | 10.00 | — |
| — | 0.43 | 0.64 | 0.54 | +0.12 | 29.9% | 342.5 | 29.9% | -0.89 | 10.82 | 9.25 | 12.40 | — |
| — | 0.23 | 0.32 | 0.28 | +0.08 | 30.2% | 345 | 30.2% | -0.93 | 13.28 | 11.75 | 14.80 | — |
| — | 0.15 | 0.19 | 0.17 | +0.04 | 30.6% | 347.5 | 30.6% | -0.96 | 15.38 | 14.00 | 16.75 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 31.2% | 350 | 31.2% | -0.98 | 17.80 | 16.40 | 19.20 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 32.2% | 352.5 | 32.2% | -0.99 | 20.35 | 18.90 | 21.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 33.5% | 355 | 33.5% | -0.99 | 22.93 | 21.40 | 24.45 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 35.3% | 357.5 | 35.3% | -1.00 | 25.75 | 23.90 | 27.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 37.1% | 360 | 37.1% | -1.00 | 28.20 | 26.40 | 30.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.8% | 362.5 | 38.8% | -1.00 | 30.73 | 28.90 | 32.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.0% | 365 | 40.0% | -1.00 | 33.05 | 31.40 | 34.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.5% | 367.5 | 40.5% | -1.00 | 35.48 | 33.90 | 37.05 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 370 | 40.2% | -1.00 | 37.98 | 36.40 | 39.55 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 375 | 38.1% | -1.00 | 43.30 | 41.40 | 45.20 | — |
| — | — | 0.02 | — | +0.00 | 35.2% | 380 | 35.2% | -1.00 | 48.10 | 46.40 | 49.80 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 385 | 33.0% | -1.00 | 53.02 | 51.40 | 54.65 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 390 | 31.7% | -1.00 | 58.17 | 56.40 | 59.95 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 395 | 31.3% | -1.00 | 63.12 | 61.40 | 64.85 | — |
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.