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 | |
| — | 61.00 | 64.05 | 62.52 | +1.00 | 36.4% | 270 | 36.4% | -0.00 | — | — | 2.13 | — |
| — | 55.80 | 59.10 | 57.45 | +1.00 | 35.1% | 275 | 35.1% | -0.00 | — | — | 2.13 | — |
| — | 50.80 | 54.00 | 52.40 | +1.00 | 33.8% | 280 | 33.8% | -0.00 | — | — | 2.13 | — |
| — | 46.20 | 49.00 | 47.60 | +1.00 | 32.6% | 285 | 32.6% | -0.00 | — | — | 0.35 | — |
| — | 41.15 | 44.00 | 42.58 | +1.00 | 31.3% | 290 | 31.3% | -0.00 | — | — | 0.13 | — |
| — | 36.05 | 39.05 | 37.55 | +0.99 | 30.0% | 295 | 30.0% | -0.01 | — | — | 0.11 | — |
| — | 33.45 | 36.55 | 35.00 | +0.99 | 29.3% | 297.5 | 29.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 31.00 | 34.10 | 32.55 | +0.98 | 28.7% | 300 | 28.7% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 28.70 | 31.70 | 30.20 | +0.98 | 28.1% | 302.5 | 28.1% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 26.25 | 29.15 | 27.70 | +0.97 | 27.6% | 305 | 27.6% | -0.03 | 0.18 | 0.11 | 0.26 | — |
| — | 23.95 | 26.75 | 25.35 | +0.96 | 27.0% | 307.5 | 27.0% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 21.35 | 24.35 | 22.85 | +0.94 | 26.6% | 310 | 26.6% | -0.06 | 0.31 | 0.15 | 0.47 | — |
| — | 19.40 | 22.00 | 20.70 | +0.92 | 26.2% | 312.5 | 26.2% | -0.08 | 0.40 | 0.21 | 0.58 | — |
| — | 16.80 | 19.75 | 18.27 | +0.89 | 25.8% | 315 | 25.8% | -0.10 | 0.60 | 0.36 | 0.84 | — |
| — | 14.60 | 17.55 | 16.07 | +0.86 | 25.5% | 317.5 | 25.5% | -0.14 | 0.92 | 0.58 | 1.26 | — |
| — | 12.50 | 15.45 | 13.97 | +0.82 | 25.2% | 320 | 25.2% | -0.18 | 1.37 | 1.24 | 1.50 | — |
| — | 10.65 | 13.50 | 12.07 | +0.77 | 25.0% | 322.5 | 25.0% | -0.23 | 1.74 | 1.26 | 2.22 | — |
| — | 8.75 | 11.60 | 10.18 | +0.70 | 24.8% | 325 | 24.8% | -0.30 | 2.39 | 1.81 | 2.97 | — |
| — | 7.10 | 9.95 | 8.53 | +0.63 | 24.6% | 327.5 | 24.6% | -0.36 | 3.32 | 2.84 | 3.80 | — |
| — | 5.85 | 8.40 | 7.12 | +0.56 | 24.5% | 330 | 24.5% | -0.44 | 4.20 | 3.75 | 4.65 | — |
| — | 4.35 | 5.95 | 5.15 | +0.49 | 24.4% | 332.5 | 24.4% | -0.51 | 5.42 | 4.80 | 6.05 | — |
| 597 | 3.45 | 4.45 | 3.95 | +0.41 | 24.3% | 335 | 24.3% | -0.59 | 6.92 | 6.15 | 7.70 | — |
| — | 2.57 | 3.25 | 2.91 | +0.34 | 24.2% | 337.5 | 24.2% | -0.66 | 7.85 | 6.50 | 9.20 | — |
| — | 1.95 | 2.58 | 2.27 | +0.27 | 24.1% | 340 | 24.1% | -0.73 | 9.78 | 8.25 | 11.30 | — |
| — | 1.30 | 2.25 | 1.77 | +0.22 | 24.0% | 342.5 | 24.0% | -0.79 | 11.70 | 10.10 | 13.30 | — |
| — | 0.96 | 1.43 | 1.20 | +0.17 | 24.0% | 345 | 24.0% | -0.85 | 13.70 | 12.10 | 15.30 | — |
| — | 0.61 | 0.98 | 0.80 | +0.13 | 23.9% | 347.5 | 23.9% | -0.88 | 15.95 | 14.30 | 17.60 | — |
| — | 0.33 | 0.81 | 0.57 | +0.09 | 23.9% | 350 | 23.9% | -0.92 | 18.32 | 16.65 | 20.00 | — |
| — | 0.16 | 0.56 | 0.36 | +0.07 | 23.9% | 352.5 | 23.9% | -0.95 | 20.70 | 19.00 | 22.40 | — |
| — | 0.13 | 0.39 | 0.26 | +0.05 | 23.9% | 355 | 23.9% | -0.97 | 23.02 | 21.40 | 24.65 | — |
| — | 0.08 | 0.37 | 0.23 | +0.03 | 24.0% | 357.5 | 24.0% | -0.99 | 25.80 | 23.90 | 27.70 | — |
| — | — | 0.25 | — | +0.02 | 24.0% | 360 | 24.0% | -1.00 | 28.23 | 26.40 | 30.05 | — |
| — | — | 0.13 | — | +0.01 | 24.1% | 362.5 | 24.1% | -1.00 | 30.80 | 28.90 | 32.70 | — |
| — | — | 0.10 | — | +0.01 | 24.2% | 365 | — | — | 33.08 | 31.40 | 34.75 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 370 | 24.4% | -1.00 | 38.25 | 36.40 | 40.10 | — |
| — | — | 0.08 | — | +0.00 | 24.7% | 375 | 24.7% | -1.00 | 43.17 | 41.40 | 44.95 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 380 | 25.0% | -1.00 | 48.30 | 46.40 | 50.20 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 385 | 25.4% | -1.00 | 52.90 | 51.40 | 54.40 | — |
| — | — | 0.19 | — | +0.00 | 25.9% | 390 | 25.9% | -1.00 | 57.98 | 56.40 | 59.55 | — |
| — | — | 0.08 | — | +0.00 | 26.4% | 395 | 26.4% | -1.00 | 62.85 | 61.40 | 64.30 | — |
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.