Spot 333.70
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.00 | 66.20 | 64.60 | +0.98 | 36.0% | 270 | 36.0% | -0.02 | 0.18 | 0.07 | 0.30 | — |
| — | 57.90 | 61.35 | 59.62 | +0.98 | 35.0% | 275 | 35.0% | -0.02 | 0.26 | 0.14 | 0.38 | — |
| — | 53.00 | 56.15 | 54.58 | +0.97 | 34.0% | 280 | 34.0% | -0.03 | 0.28 | 0.21 | 0.36 | — |
| — | 48.15 | 51.60 | 49.88 | +0.96 | 33.1% | 285 | 33.1% | -0.04 | 0.49 | 0.36 | 0.62 | — |
| — | 44.35 | 46.75 | 45.55 | +0.94 | 32.1% | 290 | 32.1% | -0.06 | 0.60 | 0.50 | 0.70 | — |
| — | 39.20 | 41.50 | 40.35 | +0.92 | 31.2% | 295 | 31.2% | -0.08 | 0.79 | 0.70 | 0.87 | — |
| — | 34.05 | 37.15 | 35.60 | +0.89 | 30.3% | 300 | 30.3% | -0.11 | 1.15 | 1.05 | 1.25 | — |
| — | 29.55 | 32.15 | 30.85 | +0.85 | 29.4% | 305 | 29.4% | -0.15 | 1.47 | 1.31 | 1.62 | — |
| — | 25.20 | 27.90 | 26.55 | +0.81 | 28.6% | 310 | 28.6% | -0.19 | 2.23 | 2.09 | 2.36 | — |
| — | 21.75 | 23.70 | 22.73 | +0.75 | 27.8% | 315 | 27.8% | -0.25 | 3.10 | 2.95 | 3.25 | — |
| — | 18.00 | 19.55 | 18.77 | +0.69 | 27.1% | 320 | 27.1% | -0.31 | 4.20 | 4.00 | 4.40 | — |
| — | 15.00 | 15.50 | 15.25 | +0.62 | 26.4% | 325 | 26.4% | -0.39 | 5.58 | 5.40 | 5.75 | — |
| — | 11.75 | 12.30 | 12.03 | +0.54 | 25.8% | 330 | 25.8% | -0.47 | 7.40 | 7.20 | 7.60 | — |
| — | 9.10 | 9.45 | 9.28 | +0.46 | 25.2% | 335 | 25.2% | -0.55 | 9.60 | 9.30 | 9.90 | — |
| — | 6.65 | 7.20 | 6.92 | +0.37 | 24.7% | 340 | 24.7% | -0.63 | 12.45 | 11.95 | 12.95 | — |
| — | 4.70 | 5.15 | 4.92 | +0.30 | 24.3% | 345 | 24.3% | -0.71 | 15.53 | 14.85 | 16.20 | — |
| — | 3.35 | 3.55 | 3.45 | +0.23 | 23.9% | 350 | 23.9% | -0.79 | 18.80 | 17.50 | 20.10 | — |
| — | 2.16 | 2.48 | 2.32 | +0.17 | 23.7% | 355 | 23.7% | -0.85 | 22.98 | 21.50 | 24.45 | — |
| — | 1.40 | 1.61 | 1.50 | +0.12 | 23.5% | 360 | 23.5% | -0.90 | 27.27 | 25.80 | 28.75 | — |
| — | 0.85 | 1.10 | 0.97 | +0.09 | 23.5% | 365 | 23.5% | -0.94 | 32.00 | 30.40 | 33.60 | — |
| — | 0.56 | 0.69 | 0.62 | +0.06 | 23.5% | 370 | 23.5% | -0.97 | 36.30 | 35.20 | 37.40 | — |
| — | 0.33 | 0.50 | 0.41 | +0.04 | 23.7% | 375 | 23.7% | -1.00 | 41.73 | 40.15 | 43.30 | — |
| — | 0.14 | 0.29 | 0.21 | +0.03 | 24.0% | 380 | 24.0% | -1.00 | 46.42 | 44.55 | 48.30 | — |
| — | 0.07 | 0.25 | 0.16 | +0.02 | 24.5% | 385 | 24.5% | -1.00 | 51.45 | 49.60 | 53.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 25.1% | 390 | 25.1% | -1.00 | 56.55 | 54.80 | 58.30 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 25.9% | 395 | 25.9% | -1.00 | 61.58 | 59.85 | 63.30 | — |
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.