Spot 333.52
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.90 | 66.55 | 64.72 | — | — | 270 | — | — | 0.24 | 0.13 | 0.36 | — |
| — | 58.20 | 60.80 | 59.50 | — | — | 275 | — | — | 0.34 | 0.21 | 0.46 | — |
| — | 53.35 | 55.95 | 54.65 | — | — | 280 | 34.8% | -0.03 | 0.43 | 0.37 | 0.49 | — |
| — | 48.45 | 51.15 | 49.80 | — | — | 285 | — | — | 0.56 | 0.36 | 0.76 | — |
| — | 43.75 | 46.30 | 45.02 | — | — | 290 | — | — | 0.75 | 0.55 | 0.95 | — |
| — | 38.95 | 41.55 | 40.25 | — | — | 295 | — | — | 0.98 | 0.75 | 1.22 | — |
| — | 34.80 | 36.95 | 35.88 | — | — | 300 | 30.6% | -0.10 | 1.30 | 1.19 | 1.41 | — |
| — | 29.95 | 32.60 | 31.27 | +0.87 | 29.7% | 305 | 29.7% | -0.13 | 1.81 | 1.58 | 2.05 | — |
| — | 25.65 | 28.15 | 26.90 | +0.83 | 28.9% | 310 | — | — | 2.48 | 2.24 | 2.72 | — |
| — | 21.90 | 24.00 | 22.95 | — | — | 315 | — | — | 3.38 | 3.20 | 3.55 | — |
| — | 18.30 | 20.30 | 19.30 | +0.73 | 27.5% | 320 | 27.5% | -0.27 | 4.65 | 4.45 | 4.85 | — |
| — | 15.05 | 16.75 | 15.90 | +0.67 | 26.9% | 325 | — | — | 6.12 | 5.85 | 6.40 | — |
| — | 12.20 | 13.05 | 12.62 | — | — | 330 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 9.50 | 10.30 | 9.90 | — | — | 335 | — | — | 10.45 | 10.20 | 10.70 | — |
| — | 7.40 | 7.70 | 7.55 | — | — | 340 | — | — | 12.95 | 12.50 | 13.40 | — |
| — | 5.45 | 5.95 | 5.70 | — | — | 345 | — | — | 15.80 | 14.90 | 16.70 | — |
| — | 3.95 | 4.35 | 4.15 | — | — | 350 | — | — | 19.73 | 18.45 | 21.00 | — |
| — | 2.76 | 3.20 | 2.98 | — | — | 355 | — | — | 23.50 | 22.30 | 24.70 | — |
| — | 1.95 | 2.28 | 2.12 | — | — | 360 | — | — | 27.75 | 26.50 | 29.00 | — |
| — | 1.21 | 1.57 | 1.39 | — | — | 365 | — | — | 31.93 | 30.15 | 33.70 | — |
| — | 0.76 | 1.07 | 0.92 | — | — | 370 | — | — | 36.92 | 35.65 | 38.20 | — |
| — | 0.50 | 0.71 | 0.60 | — | — | 375 | — | — | 41.58 | 39.75 | 43.40 | — |
| — | 0.26 | 0.46 | 0.36 | — | — | 380 | — | — | 46.62 | 44.75 | 48.50 | — |
| — | 0.13 | 0.41 | 0.27 | — | — | 385 | — | — | 51.58 | 49.75 | 53.40 | — |
| — | 0.03 | 0.19 | 0.11 | — | — | 390 | — | — | 56.62 | 54.75 | 58.50 | — |
| — | 0.03 | 0.20 | 0.12 | — | — | 395 | — | — | 61.60 | 59.75 | 63.45 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 400 | — | — | 66.72 | 64.75 | 68.70 | — |
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.