Spot 333.71
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.15 | 66.65 | 64.90 | — | — | 270 | — | — | 0.27 | 0.13 | 0.40 | — |
| — | 58.25 | 61.75 | 60.00 | — | — | 275 | 35.4% | -0.02 | 0.31 | 0.16 | 0.46 | — |
| — | 53.35 | 56.85 | 55.10 | +0.97 | 34.2% | 280 | 34.2% | -0.03 | 0.34 | 0.22 | 0.45 | — |
| — | 48.50 | 52.00 | 50.25 | +0.96 | 33.0% | 285 | 33.0% | -0.04 | 0.53 | 0.48 | 0.58 | — |
| — | 43.70 | 47.20 | 45.45 | +0.94 | 31.9% | 290 | 31.9% | -0.06 | 0.71 | 0.65 | 0.77 | — |
| — | 39.70 | 42.50 | 41.10 | +0.93 | 30.9% | 295 | 30.9% | -0.07 | 1.04 | 0.89 | 1.20 | — |
| — | 34.35 | 37.90 | 36.12 | +0.90 | 30.0% | 300 | 30.0% | -0.10 | 1.35 | 1.28 | 1.42 | — |
| — | 30.25 | 32.95 | 31.60 | +0.87 | 29.1% | 305 | 29.1% | -0.13 | 1.92 | 1.77 | 2.06 | — |
| — | 26.00 | 28.55 | 27.27 | — | — | 310 | — | — | 2.58 | 2.43 | 2.73 | — |
| — | 22.20 | 24.55 | 23.38 | — | — | 315 | 27.7% | -0.21 | 3.40 | 3.25 | 3.55 | — |
| — | 18.15 | 20.75 | 19.45 | +0.73 | 27.2% | 320 | 27.2% | -0.27 | 4.58 | 4.45 | 4.70 | — |
| — | 14.85 | 16.30 | 15.57 | — | — | 325 | — | — | 6.17 | 6.00 | 6.35 | — |
| — | 12.40 | 13.30 | 12.85 | +0.59 | 26.2% | 330 | 26.2% | -0.41 | 7.92 | 7.65 | 8.20 | — |
| — | 9.90 | 10.25 | 10.07 | +0.51 | 25.7% | 335 | 25.7% | -0.49 | 10.22 | 9.90 | 10.55 | — |
| — | 7.40 | 7.95 | 7.67 | +0.43 | 25.3% | 340 | 25.3% | -0.58 | 12.93 | 12.45 | 13.40 | — |
| — | 5.40 | 5.95 | 5.67 | +0.36 | 25.0% | 345 | 25.0% | -0.66 | 15.93 | 15.30 | 16.55 | — |
| — | 4.00 | 4.35 | 4.17 | +0.28 | 24.7% | 350 | 24.7% | -0.73 | 19.18 | 17.55 | 20.80 | — |
| — | 2.72 | 3.20 | 2.96 | +0.22 | 24.5% | 355 | 24.5% | -0.80 | 23.32 | 22.00 | 24.65 | — |
| — | 1.83 | 2.28 | 2.06 | +0.16 | 24.3% | 360 | 24.3% | -0.86 | 27.48 | 25.70 | 29.25 | — |
| — | 1.23 | 1.58 | 1.41 | +0.12 | 24.3% | 365 | 24.3% | -0.91 | 31.93 | 30.15 | 33.70 | — |
| — | 0.87 | 1.05 | 0.96 | +0.08 | 24.3% | 370 | 24.3% | -0.95 | 36.62 | 34.85 | 38.40 | — |
| — | 0.55 | 0.73 | 0.64 | — | — | 375 | — | — | 41.52 | 39.80 | 43.25 | — |
| — | 0.37 | 0.55 | 0.46 | — | — | 380 | — | — | 46.35 | 44.45 | 48.25 | — |
| — | 0.23 | 0.33 | 0.28 | — | — | 385 | — | — | 51.48 | 49.75 | 53.20 | — |
| — | 0.18 | 0.21 | 0.20 | — | — | 390 | — | — | 56.48 | 54.75 | 58.20 | — |
| — | 0.06 | 0.20 | 0.13 | — | — | 395 | — | — | 61.48 | 59.75 | 63.20 | — |
| — | 0.06 | 0.21 | 0.14 | — | — | 400 | — | — | 66.47 | 64.75 | 68.20 | — |
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.