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 | |
| — | 67.90 | 69.75 | 68.83 | — | — | 270 | — | — | 1.70 | 1.65 | 1.74 | — |
| — | 58.80 | 60.65 | 59.73 | — | — | 280 | 29.1% | -0.10 | 2.50 | 2.41 | 2.60 | — |
| — | 49.95 | 51.90 | 50.92 | +0.86 | 28.1% | 290 | 28.1% | -0.14 | 3.65 | 3.50 | 3.80 | — |
| — | 42.00 | 43.00 | 42.50 | +0.81 | 27.1% | 300 | 27.1% | -0.19 | 5.22 | 5.10 | 5.35 | — |
| — | 37.80 | 39.05 | 38.42 | +0.79 | 26.7% | 305 | 26.7% | -0.22 | 6.15 | 6.00 | 6.30 | — |
| — | 33.90 | 35.30 | 34.60 | +0.75 | 26.3% | 310 | 26.3% | -0.25 | 7.33 | 7.15 | 7.50 | — |
| — | 29.95 | 31.55 | 30.75 | +0.72 | 25.9% | 315 | 25.9% | -0.29 | 8.68 | 8.50 | 8.85 | — |
| — | 27.15 | 28.00 | 27.57 | +0.68 | 25.6% | 320 | 25.6% | -0.33 | 10.18 | 10.00 | 10.35 | — |
| — | 23.90 | 24.75 | 24.32 | +0.64 | 25.2% | 325 | 25.2% | -0.37 | 11.95 | 11.75 | 12.15 | — |
| — | 20.70 | 21.75 | 21.23 | +0.59 | 24.9% | 330 | 24.9% | -0.42 | 13.95 | 13.75 | 14.15 | — |
| — | 18.25 | 18.80 | 18.52 | +0.55 | 24.6% | 335 | 24.6% | -0.46 | 16.18 | 16.00 | 16.35 | — |
| — | 15.80 | 16.05 | 15.93 | +0.50 | 24.4% | 340 | 24.4% | -0.51 | 18.68 | 18.50 | 18.85 | — |
| — | 13.45 | 13.75 | 13.60 | +0.46 | 24.1% | 345 | 24.1% | -0.56 | 21.40 | 20.95 | 21.85 | — |
| — | 11.45 | 11.70 | 11.57 | +0.41 | 23.9% | 350 | 23.9% | -0.61 | 24.40 | 23.80 | 25.00 | — |
| — | 9.55 | 9.85 | 9.70 | +0.37 | 23.7% | 355 | 23.7% | -0.66 | 27.68 | 27.00 | 28.35 | — |
| — | 8.00 | 8.25 | 8.12 | +0.32 | 23.5% | 360 | 23.5% | -0.71 | 31.18 | 30.55 | 31.80 | — |
| — | 6.60 | 6.85 | 6.72 | +0.28 | 23.4% | 365 | 23.4% | -0.75 | 34.92 | 34.25 | 35.60 | — |
| — | 5.40 | 5.65 | 5.53 | +0.24 | 23.3% | 370 | 23.3% | -0.79 | 38.95 | 38.25 | 39.65 | — |
| — | 3.55 | 3.80 | 3.67 | +0.18 | 23.1% | 380 | 23.1% | -0.87 | 47.92 | 46.75 | 49.10 | — |
| — | 2.29 | 2.47 | 2.38 | +0.13 | 23.0% | 390 | 23.0% | -0.94 | 57.08 | 55.80 | 58.35 | — |
| — | 1.47 | 1.57 | 1.52 | +0.09 | 22.9% | 400 | 22.9% | -0.99 | 66.42 | 64.80 | 68.05 | — |
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.