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 | |
| — | 65.80 | 68.25 | 67.03 | — | — | 270 | 31.8% | -0.06 | 1.32 | 1.28 | 1.37 | — |
| — | 56.35 | 59.00 | 57.67 | +0.91 | 30.5% | 280 | 30.5% | -0.09 | 1.96 | 1.80 | 2.11 | — |
| — | 48.15 | 50.10 | 49.12 | +0.88 | 29.3% | 290 | 29.3% | -0.12 | 2.93 | 2.76 | 3.10 | — |
| — | 39.60 | 41.60 | 40.60 | +0.83 | 28.2% | 300 | 28.2% | -0.18 | 4.35 | 4.25 | 4.45 | — |
| — | 35.10 | 37.70 | 36.40 | +0.79 | 27.7% | 305 | 27.7% | -0.21 | 5.33 | 5.00 | 5.65 | — |
| — | 31.35 | 33.70 | 32.52 | +0.76 | 27.3% | 310 | 27.3% | -0.24 | 6.38 | 6.15 | 6.60 | — |
| — | 27.45 | 30.05 | 28.75 | +0.72 | 26.9% | 315 | 26.9% | -0.28 | 7.88 | 7.50 | 8.25 | — |
| — | 24.80 | 26.60 | 25.70 | +0.68 | 26.5% | 320 | 26.5% | -0.33 | 9.40 | 8.95 | 9.85 | — |
| — | 21.50 | 22.90 | 22.20 | +0.63 | 26.1% | 325 | 26.1% | -0.37 | 11.22 | 10.75 | 11.70 | — |
| — | 18.05 | 19.60 | 18.82 | +0.59 | 25.8% | 330 | 25.8% | -0.42 | 12.97 | 12.70 | 13.25 | — |
| — | 15.50 | 16.65 | 16.07 | +0.54 | 25.5% | 335 | 25.5% | -0.47 | 15.32 | 15.10 | 15.55 | — |
| — | 13.50 | 14.10 | 13.80 | +0.49 | 25.2% | 340 | 25.2% | -0.53 | 17.77 | 17.45 | 18.10 | — |
| — | 10.80 | 11.90 | 11.35 | +0.44 | 24.9% | 345 | 24.9% | -0.58 | 20.50 | 19.95 | 21.05 | — |
| — | 9.35 | 9.90 | 9.62 | +0.39 | 24.7% | 350 | 24.7% | -0.63 | 23.50 | 22.65 | 24.35 | — |
| — | 7.85 | 8.25 | 8.05 | +0.34 | 24.5% | 355 | 24.5% | -0.68 | 27.20 | 25.95 | 28.45 | — |
| — | 5.95 | 6.75 | 6.35 | +0.29 | 24.3% | 360 | 24.3% | -0.73 | 30.85 | 29.60 | 32.10 | — |
| — | 5.15 | 5.50 | 5.33 | +0.25 | 24.2% | 365 | 24.2% | -0.78 | 34.90 | 34.00 | 35.80 | — |
| — | 3.80 | 4.45 | 4.12 | +0.21 | 24.1% | 370 | 24.1% | -0.82 | 38.65 | 37.50 | 39.80 | — |
| — | 2.64 | 2.84 | 2.74 | +0.15 | 23.9% | 380 | 23.9% | -0.90 | 47.60 | 46.25 | 48.95 | — |
| — | 1.57 | 1.80 | 1.69 | +0.10 | 23.9% | 390 | 23.9% | -0.96 | 56.95 | 55.65 | 58.25 | — |
| — | 0.97 | 1.11 | 1.04 | +0.07 | 23.9% | 400 | 23.9% | -1.00 | 66.60 | 64.75 | 68.45 | — |
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.