Spot 331.99
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.25 | 65.75 | 63.50 | +0.95 | 49.1% | 270 | 49.1% | -0.05 | 1.12 | 0.95 | 1.30 | — |
| — | — | — | — | — | — | 275 | — | — | — | — | — | — |
| — | 52.85 | 58.00 | 55.42 | +0.92 | 47.1% | 280 | 47.1% | -0.08 | 1.68 | 1.56 | 1.80 | — |
| — | — | — | — | — | — | 285 | — | — | — | — | — | — |
| — | 42.45 | 48.35 | 45.40 | +0.88 | 45.4% | 290 | 45.4% | -0.12 | 2.56 | 2.30 | 2.81 | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | 35.50 | 39.35 | 37.42 | +0.82 | 44.1% | 300 | 44.1% | -0.18 | 4.33 | 4.15 | 4.50 | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | 27.80 | 30.95 | 29.38 | +0.75 | 43.2% | 310 | 43.2% | -0.26 | 6.47 | 5.95 | 7.00 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 20.80 | 24.05 | 22.43 | +0.65 | 42.6% | 320 | 42.6% | -0.35 | 10.03 | 9.60 | 10.45 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 16.75 | 17.95 | 17.35 | +0.56 | 42.2% | 330 | 42.2% | -0.45 | 14.28 | 13.75 | 14.80 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 11.50 | 13.30 | 12.40 | +0.45 | 42.1% | 340 | 42.1% | -0.55 | 19.88 | 19.05 | 20.70 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 8.50 | 9.35 | 8.93 | +0.36 | 42.1% | 350 | 42.1% | -0.65 | 26.25 | 25.35 | 27.15 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 5.55 | 6.50 | 6.03 | +0.27 | 42.3% | 360 | 42.3% | -0.73 | 33.20 | 31.60 | 34.80 | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | 4.05 | 4.55 | 4.30 | +0.20 | 42.7% | 370 | 42.7% | -0.81 | 41.67 | 39.50 | 43.85 | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | 2.73 | 3.20 | 2.96 | +0.15 | 43.3% | 380 | 43.3% | -0.86 | 49.77 | 46.70 | 52.85 | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | 1.82 | 2.18 | 2.00 | +0.11 | 44.0% | 390 | 44.0% | -0.90 | 58.90 | 55.90 | 61.90 | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
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.