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 | |
| — | 61.75 | 64.70 | 63.23 | +0.99 | 33.0% | 270 | 33.0% | -0.01 | — | — | 2.15 | — |
| — | 56.95 | 59.80 | 58.38 | +0.98 | 31.8% | 275 | 31.8% | -0.02 | — | — | 0.51 | — |
| — | 52.05 | 54.95 | 53.50 | +0.98 | 30.6% | 280 | 30.6% | -0.02 | — | — | 2.20 | — |
| — | 47.05 | 49.95 | 48.50 | +0.97 | 29.3% | 285 | 29.3% | -0.03 | — | — | 0.35 | — |
| — | 42.35 | 45.25 | 43.80 | +0.96 | 28.1% | 290 | 28.1% | -0.04 | — | — | 0.70 | — |
| — | 37.05 | 40.20 | 38.62 | +0.94 | 27.0% | 295 | 27.0% | -0.06 | 0.47 | 0.16 | 0.79 | — |
| — | 32.70 | 35.85 | 34.27 | +0.92 | 25.9% | 300 | 25.9% | -0.08 | 0.71 | 0.42 | 1.00 | — |
| — | 28.00 | 31.20 | 29.60 | +0.89 | 25.0% | 305 | 25.0% | -0.11 | 0.98 | 0.67 | 1.30 | — |
| — | 23.80 | 26.80 | 25.30 | +0.85 | 24.2% | 310 | 24.2% | -0.15 | 1.80 | 1.26 | 2.35 | — |
| — | 19.50 | 22.65 | 21.07 | +0.80 | 23.5% | 315 | 23.5% | -0.20 | 2.95 | 1.90 | 4.00 | — |
| — | 15.70 | 18.80 | 17.25 | +0.74 | 23.0% | 320 | 23.0% | -0.27 | 3.77 | 3.20 | 4.35 | — |
| — | 12.35 | 15.30 | 13.82 | +0.66 | 22.6% | 325 | 22.6% | -0.36 | 5.47 | 4.10 | 6.85 | — |
| — | 9.55 | 12.15 | 10.85 | +0.56 | 22.3% | 330 | — | — | 7.28 | 5.85 | 8.70 | — |
| — | 6.80 | 8.55 | 7.67 | +0.47 | 22.2% | 335 | — | — | 9.50 | 7.85 | 11.15 | — |
| — | 4.45 | 6.05 | 5.25 | +0.39 | 22.1% | 340 | 22.1% | -0.64 | 12.45 | 10.75 | 14.15 | — |
| — | 3.20 | 5.45 | 4.33 | +0.30 | 22.2% | 345 | 22.2% | -0.71 | 15.82 | 14.00 | 17.65 | — |
| — | 1.97 | 4.30 | 3.13 | +0.23 | 22.3% | 350 | 22.3% | -0.79 | 19.68 | 17.80 | 21.55 | — |
| — | 1.32 | 3.15 | 2.23 | +0.17 | 22.6% | 355 | 22.6% | -0.85 | 23.98 | 22.00 | 25.95 | — |
| — | 0.99 | 1.63 | 1.31 | +0.12 | 22.9% | 360 | 22.9% | -0.90 | 28.68 | 26.70 | 30.65 | — |
| — | 0.33 | 1.44 | 0.89 | +0.09 | 23.3% | 365 | 23.3% | -0.94 | 33.30 | 31.50 | 35.10 | — |
| — | 0.17 | 0.90 | 0.54 | +0.07 | 23.8% | 370 | 23.8% | -0.97 | 38.30 | 36.40 | 40.20 | — |
| — | — | 2.33 | — | +0.05 | 24.3% | 375 | 24.3% | -0.99 | 43.33 | 41.40 | 45.25 | — |
| — | — | 2.25 | — | +0.04 | 24.8% | 380 | 24.8% | -1.00 | 48.33 | 46.40 | 50.25 | — |
| — | — | 2.20 | — | +0.03 | 25.5% | 385 | 25.5% | -1.00 | 53.33 | 51.40 | 55.25 | — |
| — | — | 2.17 | — | +0.02 | 26.1% | 390 | 26.1% | -1.00 | 58.33 | 56.40 | 60.25 | — |
| — | — | 2.16 | — | +0.02 | 26.7% | 395 | 26.7% | -1.00 | 63.35 | 61.40 | 65.30 | — |
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.