Spot 329.60
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.90 | 69.45 | 67.67 | +0.91 | 61.6% | 265 | 61.6% | -0.09 | 2.08 | 1.26 | 2.89 | — |
| — | 61.35 | 64.70 | 63.02 | +0.89 | 61.1% | 270 | 61.1% | -0.11 | 2.83 | 2.25 | 3.40 | — |
| — | 57.10 | 60.70 | 58.90 | +0.88 | 60.6% | 275 | 60.6% | -0.13 | 3.40 | 2.90 | 3.90 | — |
| — | 53.00 | 56.50 | 54.75 | +0.85 | 60.1% | 280 | 60.1% | -0.15 | 4.60 | 3.45 | 5.75 | — |
| — | 48.85 | 52.30 | 50.58 | +0.83 | 59.7% | 285 | 59.7% | -0.17 | 5.28 | 4.20 | 6.35 | — |
| — | 45.00 | 48.50 | 46.75 | +0.80 | 59.3% | 290 | 59.3% | -0.20 | 6.42 | 6.05 | 6.80 | — |
| — | 41.25 | 44.20 | 42.73 | +0.78 | 59.0% | 295 | 59.0% | -0.22 | 7.95 | 7.15 | 8.75 | — |
| — | 38.55 | 40.35 | 39.45 | +0.75 | 58.7% | 300 | 58.7% | -0.25 | 9.22 | 8.75 | 9.70 | — |
| — | 34.35 | 37.30 | 35.83 | +0.71 | 58.5% | 305 | 58.5% | -0.29 | 10.65 | 9.50 | 11.80 | — |
| 30 | 31.65 | 34.15 | 32.90 | +0.68 | 58.3% | 310 | 58.3% | -0.32 | 12.65 | 11.85 | 13.45 | — |
| 12 | 29.55 | 30.85 | 30.20 | +0.65 | 58.2% | 315 | 58.2% | -0.36 | 14.50 | 13.20 | 15.80 | 25 |
| — | 26.10 | 28.30 | 27.20 | +0.61 | 58.1% | 320 | 58.1% | -0.39 | 17.02 | 16.00 | 18.05 | — |
| — | 22.80 | 25.45 | 24.12 | +0.57 | 58.0% | 325 | 58.0% | -0.43 | 19.25 | 18.25 | 20.25 | — |
| — | 21.00 | 23.05 | 22.02 | +0.54 | 57.9% | 330 | 57.9% | -0.46 | 21.90 | 21.15 | 22.65 | — |
| — | 18.70 | 21.25 | 19.98 | +0.50 | 58.0% | 335 | 58.0% | -0.50 | 24.82 | 23.65 | 26.00 | — |
| — | 16.75 | 18.50 | 17.62 | +0.47 | 58.0% | 340 | 58.0% | -0.54 | 27.52 | 26.35 | 28.70 | — |
| — | 15.20 | 17.05 | 16.12 | +0.43 | 58.1% | 345 | 58.1% | -0.57 | 31.02 | 29.95 | 32.10 | — |
| — | 14.05 | 15.15 | 14.60 | +0.40 | 58.2% | 350 | 58.2% | -0.61 | 34.40 | 33.05 | 35.75 | — |
| — | 11.20 | 13.80 | 12.50 | +0.37 | 58.3% | 355 | 58.3% | -0.64 | 37.40 | 36.40 | 38.40 | — |
| — | 10.30 | 12.10 | 11.20 | +0.34 | 58.4% | 360 | 58.4% | -0.67 | 41.30 | 39.90 | 42.70 | — |
| — | 9.05 | 10.60 | 9.82 | +0.31 | 58.6% | 365 | 58.6% | -0.70 | 44.67 | 43.85 | 45.50 | — |
| — | 8.05 | 9.30 | 8.68 | +0.28 | 58.8% | 370 | 58.8% | -0.72 | 48.73 | 47.25 | 50.20 | — |
| — | 6.80 | 9.00 | 7.90 | +0.26 | 59.0% | 375 | 59.0% | -0.75 | 52.75 | 51.40 | 54.10 | — |
| — | 5.35 | 8.30 | 6.83 | +0.23 | 59.2% | 380 | 59.2% | -0.77 | 56.73 | 55.25 | 58.20 | — |
| — | 5.05 | 7.05 | 6.05 | +0.21 | 59.4% | 385 | 59.4% | -0.80 | 60.83 | 59.30 | 62.35 | — |
| — | 4.70 | 5.50 | 5.10 | +0.19 | 59.7% | 390 | 59.7% | -0.82 | 64.65 | 62.65 | 66.65 | — |
| — | 4.20 | 5.00 | 4.60 | +0.17 | 59.9% | 395 | 59.9% | -0.84 | 69.22 | 67.45 | 71.00 | — |
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.