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 | |
| — | 63.05 | 65.00 | 64.03 | +0.99 | 41.8% | 270 | 41.8% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| 1,550 | 57.45 | 59.85 | 58.65 | +0.99 | 39.3% | 275 | 39.3% | -0.01 | 0.04 | 0.04 | 0.05 | 5,617 |
| — | 52.80 | 54.65 | 53.73 | +0.99 | 36.9% | 280 | 36.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 47.75 | 49.95 | 48.85 | +0.98 | 34.7% | 285 | 34.7% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 42.55 | 44.70 | 43.62 | +0.98 | 32.6% | 290 | 32.6% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | — | — | — | +0.99 | 29.6% | 291 | 29.6% | -0.01 | — | — | — | — |
| — | 38.30 | 40.45 | 39.38 | +0.97 | 30.6% | 295 | 30.6% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 33.95 | 34.80 | 34.38 | +0.95 | 28.8% | 300 | — | — | 0.20 | 0.18 | 0.21 | — |
| — | 29.00 | 29.85 | 29.43 | +0.93 | 27.1% | 305 | 27.1% | -0.07 | 0.29 | 0.27 | 0.31 | — |
| — | 24.35 | 24.85 | 24.60 | +0.89 | 25.7% | 310 | 25.7% | -0.11 | 0.49 | 0.47 | 0.51 | — |
| — | 20.95 | 23.00 | 21.98 | +0.87 | 25.1% | 312.5 | 25.1% | -0.13 | 0.66 | 0.61 | 0.70 | — |
| — | 19.65 | 20.30 | 19.98 | +0.84 | 24.5% | 315 | 24.5% | -0.16 | 0.83 | 0.80 | 0.87 | — |
| — | 16.15 | 18.30 | 17.23 | +0.80 | 24.0% | 317.5 | 24.0% | -0.20 | 1.12 | 1.06 | 1.19 | — |
| — | 15.55 | 15.80 | 15.68 | +0.76 | 23.5% | 320 | 23.5% | -0.24 | 1.45 | 1.38 | 1.51 | — |
| — | 12.30 | 13.95 | 13.12 | +0.71 | 23.1% | 322.5 | 23.1% | -0.29 | 1.88 | 1.80 | 1.95 | — |
| — | 11.35 | 11.65 | 11.50 | +0.65 | 22.7% | 325 | 22.7% | -0.35 | 2.42 | 2.35 | 2.49 | — |
| — | 9.40 | 9.90 | 9.65 | +0.59 | 22.4% | 327.5 | 22.4% | -0.41 | 3.07 | 2.99 | 3.15 | — |
| — | 7.80 | 8.20 | 8.00 | +0.53 | 22.1% | 330 | 22.1% | -0.48 | 3.88 | 3.80 | 3.95 | — |
| — | 6.30 | 6.65 | 6.47 | +0.46 | 21.8% | 332.5 | 21.8% | -0.54 | 4.88 | 4.75 | 5.00 | — |
| — | 5.05 | 5.25 | 5.15 | +0.40 | 21.4% | 335 | 21.4% | -0.61 | 6.03 | 5.90 | 6.15 | — |
| — | 3.90 | 4.10 | 4.00 | +0.34 | 21.1% | 337.5 | 21.1% | -0.67 | 7.45 | 7.25 | 7.65 | — |
| — | 3.00 | 3.15 | 3.08 | +0.28 | 20.7% | 340 | 20.7% | -0.73 | 9.00 | 8.75 | 9.25 | — |
| — | 2.17 | 2.38 | 2.27 | +0.22 | 20.4% | 342.5 | 20.4% | -0.79 | 10.95 | 10.50 | 11.40 | — |
| — | 1.61 | 1.73 | 1.67 | +0.18 | 20.2% | 345 | 20.2% | -0.84 | 13.15 | 12.15 | 14.15 | — |
| — | 1.11 | 1.24 | 1.18 | +0.14 | 20.1% | 347.5 | 20.1% | -0.88 | 15.03 | 14.20 | 15.85 | — |
| — | 0.78 | 0.86 | 0.82 | +0.11 | 20.1% | 350 | 20.1% | -0.91 | 16.93 | 16.35 | 17.50 | — |
| — | 0.51 | 0.60 | 0.56 | +0.08 | 20.2% | 352.5 | 20.2% | -0.94 | 19.38 | 18.40 | 20.35 | — |
| — | 0.37 | 0.41 | 0.39 | +0.06 | 20.4% | 355 | 20.4% | -0.96 | 21.77 | 20.60 | 22.95 | — |
| — | 0.22 | 0.32 | 0.27 | +0.05 | 20.7% | 357.5 | 20.7% | -0.98 | 24.45 | 23.30 | 25.60 | — |
| — | 0.19 | 0.22 | 0.20 | +0.04 | 21.1% | 360 | 21.1% | -0.99 | 26.48 | 25.15 | 27.80 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 22.2% | 365 | 22.2% | -1.00 | 31.75 | 30.45 | 33.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 23.6% | 370 | 23.6% | -1.00 | 36.05 | 34.85 | 37.25 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 25.2% | 375 | 25.2% | -1.00 | 41.15 | 39.85 | 42.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 26.8% | 380 | 26.8% | -1.00 | 46.77 | 45.50 | 48.05 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 28.4% | 385 | 28.4% | -1.00 | 51.70 | 50.15 | 53.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 29.8% | 390 | 29.8% | -1.00 | 56.73 | 55.20 | 58.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 31.1% | 395 | 31.1% | -1.00 | 61.70 | 60.15 | 63.25 | — |
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.