Spot 330.71
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.20 | 71.15 | 68.17 | — | — | 265 | 53.1% | -0.06 | 1.62 | 1.33 | 1.92 | — |
| — | 60.65 | 65.85 | 63.25 | — | — | 270 | — | — | 1.91 | 1.64 | 2.18 | — |
| — | 56.80 | 61.15 | 58.98 | — | — | 275 | 52.2% | -0.09 | 2.47 | 2.11 | 2.83 | — |
| — | 52.40 | 56.35 | 54.38 | — | — | 280 | — | — | 3.04 | 2.68 | 3.40 | — |
| — | 48.15 | 53.35 | 50.75 | +0.86 | 51.3% | 285 | — | — | 3.85 | 3.35 | 4.35 | — |
| — | 45.25 | 48.10 | 46.67 | +0.84 | 50.9% | 290 | 50.9% | -0.16 | 4.67 | 4.20 | 5.15 | — |
| — | 40.00 | 44.05 | 42.02 | +0.81 | 50.6% | 295 | — | — | 5.65 | 5.00 | 6.30 | — |
| — | 37.05 | 40.45 | 38.75 | — | — | 300 | — | — | 6.80 | 6.00 | 7.60 | — |
| — | 32.60 | 37.50 | 35.05 | +0.74 | 50.0% | 305 | — | — | 8.25 | 7.50 | 9.00 | — |
| — | 29.65 | 33.90 | 31.77 | +0.71 | 49.7% | 310 | — | — | 9.70 | 8.70 | 10.70 | — |
| — | 25.95 | 30.20 | 28.07 | +0.67 | 49.5% | 315 | 49.5% | -0.33 | 11.50 | 10.50 | 12.50 | — |
| — | 23.15 | 27.30 | 25.23 | — | — | 320 | — | — | 13.68 | 12.50 | 14.85 | — |
| — | 20.60 | 23.35 | 21.98 | — | — | 325 | — | — | 15.68 | 15.15 | 16.20 | — |
| — | 19.40 | 20.40 | 19.90 | +0.54 | 49.0% | 330 | 49.0% | -0.46 | 18.07 | 17.55 | 18.60 | — |
| — | 16.15 | 19.35 | 17.75 | — | — | 335 | — | — | 20.38 | 19.55 | 21.20 | — |
| — | 13.80 | 17.15 | 15.47 | — | — | 340 | 48.8% | -0.54 | 23.57 | 21.60 | 25.55 | — |
| — | 12.35 | 14.85 | 13.60 | +0.42 | 48.7% | 345 | — | — | 26.82 | 25.40 | 28.25 | — |
| — | 10.40 | 13.30 | 11.85 | — | — | 350 | 48.7% | -0.62 | 29.82 | 27.90 | 31.75 | — |
| — | 8.60 | 11.45 | 10.03 | +0.34 | 48.7% | 355 | — | — | 33.40 | 32.00 | 34.80 | — |
| — | 6.90 | 10.00 | 8.45 | +0.31 | 48.7% | 360 | 48.7% | -0.70 | 36.88 | 34.65 | 39.10 | — |
| — | 6.80 | 8.45 | 7.62 | +0.28 | 48.8% | 365 | 48.8% | -0.73 | 40.73 | 39.40 | 42.05 | — |
| — | 5.70 | 7.10 | 6.40 | +0.24 | 48.9% | 370 | 48.9% | -0.76 | 45.45 | 42.70 | 48.20 | — |
| — | 4.75 | 6.20 | 5.47 | +0.22 | 49.0% | 375 | 49.0% | -0.79 | 49.48 | 46.60 | 52.35 | — |
| — | 4.50 | 5.20 | 4.85 | +0.19 | 49.1% | 380 | 49.1% | -0.82 | 54.00 | 51.45 | 56.55 | — |
| — | 3.55 | 4.60 | 4.08 | +0.17 | 49.2% | 385 | 49.2% | -0.84 | 57.65 | 54.45 | 60.85 | — |
| — | 3.30 | 4.05 | 3.67 | +0.15 | 49.4% | 390 | 49.4% | -0.86 | 62.80 | 60.35 | 65.25 | — |
| — | 2.40 | 3.55 | 2.98 | +0.13 | 49.5% | 395 | 49.5% | -0.88 | 66.42 | 63.10 | 69.75 | — |
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.