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 | |
| — | 66.30 | 67.85 | 67.08 | +0.94 | 31.6% | 270 | 31.6% | -0.06 | 1.22 | 1.14 | 1.29 | — |
| — | 56.80 | 58.60 | 57.70 | +0.91 | 30.2% | 280 | 30.2% | -0.09 | 1.88 | 1.80 | 1.95 | — |
| — | 47.80 | 49.50 | 48.65 | +0.87 | 28.9% | 290 | 28.9% | -0.14 | 2.77 | 2.65 | 2.90 | — |
| — | 39.80 | 40.50 | 40.15 | +0.81 | 27.7% | 300 | 27.7% | -0.19 | 4.05 | 3.90 | 4.20 | — |
| — | 35.30 | 36.60 | 35.95 | +0.78 | 27.2% | 305 | 27.2% | -0.23 | 5.03 | 4.90 | 5.15 | — |
| — | 31.30 | 32.65 | 31.98 | +0.74 | 26.7% | 310 | 26.7% | -0.27 | 6.05 | 5.85 | 6.25 | — |
| — | 28.10 | 28.70 | 28.40 | +0.70 | 26.2% | 315 | 26.2% | -0.31 | 7.30 | 7.10 | 7.50 | — |
| — | 24.55 | 25.30 | 24.93 | +0.65 | 25.8% | 320 | 25.8% | -0.36 | 8.65 | 8.45 | 8.85 | — |
| — | 21.10 | 22.50 | 21.80 | +0.60 | 25.4% | 325 | 25.4% | -0.40 | 10.45 | 10.20 | 10.70 | — |
| — | 18.50 | 18.80 | 18.65 | +0.55 | 25.1% | 330 | 25.1% | -0.46 | 12.40 | 12.25 | 12.55 | — |
| — | 15.75 | 16.00 | 15.88 | +0.50 | 24.7% | 335 | 24.7% | -0.51 | 14.68 | 14.45 | 14.90 | — |
| — | 13.20 | 13.50 | 13.35 | +0.45 | 24.4% | 340 | 24.4% | -0.56 | 17.18 | 16.95 | 17.40 | — |
| — | 10.95 | 11.25 | 11.10 | +0.40 | 24.1% | 345 | 24.1% | -0.62 | 20.30 | 19.75 | 20.85 | — |
| — | 9.05 | 9.30 | 9.18 | +0.35 | 23.9% | 350 | 23.9% | -0.67 | 23.45 | 22.70 | 24.20 | — |
| — | 7.30 | 7.55 | 7.42 | +0.31 | 23.6% | 355 | 23.6% | -0.72 | 26.70 | 25.90 | 27.50 | — |
| — | 5.85 | 6.10 | 5.97 | +0.26 | 23.4% | 360 | 23.4% | -0.77 | 30.25 | 29.40 | 31.10 | — |
| — | 4.65 | 4.90 | 4.78 | +0.22 | 23.2% | 365 | 23.2% | -0.81 | 34.30 | 33.10 | 35.50 | — |
| — | 3.65 | 3.90 | 3.77 | +0.19 | 23.1% | 370 | 23.1% | -0.85 | 38.38 | 37.55 | 39.20 | — |
| — | 2.86 | 3.10 | 2.98 | +0.15 | 23.0% | 375 | 23.0% | -0.89 | 42.75 | 41.90 | 43.60 | — |
| — | 1.70 | 1.89 | 1.79 | +0.10 | 22.9% | 385 | 22.9% | -0.95 | 51.98 | 50.65 | 53.30 | — |
| — | 1.01 | 1.13 | 1.07 | +0.07 | 23.0% | 395 | 23.0% | -1.00 | 61.77 | 60.45 | 63.10 | — |
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.