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 | |
| — | 62.20 | 64.85 | 63.52 | — | — | 270 | 44.6% | -0.00 | — | — | 0.17 | — |
| — | 57.00 | 60.20 | 58.60 | +1.00 | 43.9% | 275 | — | — | — | — | 0.16 | — |
| — | 52.20 | 54.80 | 53.50 | — | — | 280 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 47.20 | 50.20 | 48.70 | — | — | 285 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 42.20 | 45.15 | 43.67 | — | — | 290 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 37.60 | 39.85 | 38.73 | — | — | 295 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 32.05 | 35.20 | 33.62 | — | — | 300 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 27.30 | 29.85 | 28.57 | — | — | 305 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 23.60 | 25.45 | 24.52 | +0.95 | 27.7% | 310 | — | — | 0.12 | 0.09 | 0.15 | — |
| — | 20.55 | 22.45 | 21.50 | — | — | 312.5 | — | — | 0.16 | 0.13 | 0.19 | — |
| — | 18.40 | 20.85 | 19.62 | +0.90 | 25.4% | 315 | 25.4% | -0.10 | 0.21 | 0.20 | 0.23 | — |
| — | 16.10 | 17.60 | 16.85 | +0.87 | 24.3% | 317.5 | 24.3% | -0.13 | 0.30 | 0.29 | 0.32 | — |
| — | 14.05 | 15.55 | 14.80 | — | — | 320 | — | — | 0.47 | 0.45 | 0.48 | — |
| — | 11.55 | 13.05 | 12.30 | +0.76 | 22.5% | 322.5 | — | — | 0.72 | 0.68 | 0.77 | — |
| — | 9.65 | 10.35 | 10.00 | +0.69 | 21.9% | 325 | 21.9% | -0.31 | 1.07 | 1.02 | 1.12 | — |
| — | 7.20 | 8.15 | 7.67 | +0.61 | 21.4% | 327.5 | 21.4% | -0.39 | 1.57 | 1.51 | 1.63 | — |
| — | 6.05 | 6.40 | 6.22 | +0.53 | 21.2% | 330 | 21.2% | -0.48 | 2.27 | 2.21 | 2.34 | — |
| — | 4.50 | 4.80 | 4.65 | +0.44 | 21.0% | 332.5 | 21.0% | -0.57 | 3.20 | 3.10 | 3.30 | — |
| — | 3.25 | 3.40 | 3.33 | +0.35 | 20.8% | 335 | 20.8% | -0.65 | 4.40 | 4.30 | 4.50 | — |
| — | 2.20 | 2.32 | 2.26 | +0.27 | 20.4% | 337.5 | 20.4% | -0.74 | 5.92 | 5.75 | 6.10 | — |
| — | 1.47 | 1.51 | 1.49 | +0.20 | 20.1% | 340 | 20.1% | -0.81 | 7.62 | 7.40 | 7.85 | — |
| — | 0.90 | 0.96 | 0.93 | +0.14 | 19.9% | 342.5 | 19.9% | -0.86 | 10.00 | 9.00 | 11.00 | — |
| — | 0.55 | 0.59 | 0.57 | +0.10 | 19.9% | 345 | 19.9% | -0.91 | 11.68 | 11.05 | 12.30 | — |
| — | 0.32 | 0.36 | 0.34 | +0.07 | 20.1% | 347.5 | 20.1% | -0.94 | 13.93 | 13.10 | 14.75 | — |
| — | 0.19 | 0.21 | 0.20 | +0.05 | 20.5% | 350 | 20.5% | -0.97 | 16.38 | 15.55 | 17.20 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 21.1% | 352.5 | 21.1% | -0.98 | 19.23 | 17.65 | 20.80 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 21.9% | 355 | 21.9% | -0.99 | 21.75 | 20.20 | 23.30 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 22.9% | 357.5 | 22.9% | -1.00 | 23.55 | 22.45 | 24.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 23.9% | 360 | 23.9% | -1.00 | 26.62 | 25.40 | 27.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 25.0% | 362.5 | 25.0% | -1.00 | 29.27 | 28.00 | 30.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 26.1% | 365 | 26.1% | -1.00 | 31.52 | 30.45 | 32.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 27.0% | 367.5 | 27.0% | -1.00 | 34.20 | 32.65 | 35.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 27.8% | 370 | 27.8% | -1.00 | 36.70 | 35.15 | 38.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.4% | 372.5 | 28.4% | -1.00 | 39.02 | 37.95 | 40.10 | — |
| — | — | 0.02 | — | +0.00 | 28.8% | 375 | 28.8% | -1.00 | 41.85 | 40.45 | 43.25 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 380 | 29.3% | -1.00 | 46.88 | 45.50 | 48.25 | — |
| 118 | — | 0.07 | — | +0.00 | 29.6% | 385 | 29.6% | -1.00 | 51.70 | 50.15 | 53.25 | 0 |
| 230 | — | 0.02 | — | +0.00 | 30.1% | 390 | 30.1% | -1.00 | 56.70 | 55.15 | 58.25 | 0 |
| 149 | — | 0.20 | — | +0.00 | 31.1% | 395 | 31.1% | -1.00 | 61.73 | 60.15 | 63.30 | 0 |
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.