Spot 333.13
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.40 | 65.35 | 63.38 | +1.00 | 35.8% | 270 | 35.8% | -0.02 | — | — | 0.60 | — |
| — | 56.40 | 60.35 | 58.38 | +0.99 | 35.0% | 275 | 35.0% | -0.02 | 0.31 | 0.16 | 0.46 | — |
| — | 51.40 | 55.50 | 53.45 | +0.99 | 34.3% | 280 | 34.3% | -0.03 | 0.45 | 0.20 | 0.69 | — |
| — | 46.50 | 50.35 | 48.42 | +0.98 | 33.5% | 285 | 33.5% | -0.05 | 0.57 | 0.35 | 0.80 | — |
| — | 41.75 | 44.85 | 43.30 | +0.96 | 32.7% | 290 | 32.7% | -0.06 | 0.74 | 0.48 | 1.01 | — |
| — | 37.00 | 40.10 | 38.55 | +0.93 | 31.9% | 295 | 31.9% | -0.08 | 1.06 | 0.83 | 1.29 | — |
| — | 32.45 | 35.55 | 34.00 | +0.90 | 31.2% | 300 | 31.2% | -0.11 | 1.39 | 1.11 | 1.67 | — |
| — | 28.50 | 30.65 | 29.57 | +0.86 | 30.5% | 305 | 30.5% | -0.15 | 2.01 | 1.67 | 2.35 | — |
| — | 24.25 | 26.15 | 25.20 | +0.82 | 29.7% | 310 | 29.7% | -0.19 | 2.75 | 2.49 | 3.00 | — |
| — | 20.40 | 22.00 | 21.20 | +0.76 | 29.0% | 315 | 29.0% | -0.24 | 3.62 | 3.20 | 4.05 | — |
| — | 16.85 | 18.25 | 17.55 | +0.70 | 28.4% | 320 | 28.4% | -0.30 | 5.08 | 4.45 | 5.70 | — |
| — | 13.45 | 14.60 | 14.03 | +0.63 | 27.7% | 325 | 27.7% | -0.37 | 6.55 | 6.05 | 7.05 | — |
| — | 11.10 | 12.15 | 11.62 | +0.56 | 27.2% | 330 | 27.2% | -0.45 | 8.68 | 8.25 | 9.10 | — |
| — | 8.30 | 9.50 | 8.90 | +0.48 | 26.6% | 335 | 26.6% | -0.53 | 11.07 | 10.75 | 11.40 | — |
| — | 6.05 | 7.25 | 6.65 | +0.40 | 26.1% | 340 | 26.1% | -0.61 | 14.15 | 13.40 | 14.90 | — |
| — | 4.50 | 5.00 | 4.75 | +0.32 | 25.6% | 345 | 25.6% | -0.69 | 17.55 | 16.70 | 18.40 | — |
| — | 3.10 | 3.70 | 3.40 | +0.25 | 25.2% | 350 | 25.2% | -0.77 | 21.12 | 20.20 | 22.05 | — |
| — | 2.20 | 2.72 | 2.46 | +0.18 | 24.9% | 355 | 24.9% | -0.83 | 25.05 | 24.00 | 26.10 | — |
| — | 1.34 | 1.87 | 1.60 | +0.13 | 24.6% | 360 | 24.6% | -0.89 | 29.10 | 27.80 | 30.40 | — |
| — | 0.84 | 1.29 | 1.06 | +0.09 | 24.3% | 365 | 24.3% | -0.93 | 33.95 | 32.30 | 35.60 | — |
| — | 0.55 | 0.82 | 0.69 | +0.06 | 24.1% | 370 | 24.1% | -0.96 | 39.00 | 37.70 | 40.30 | — |
| — | 0.20 | 0.67 | 0.43 | +0.04 | 24.1% | 375 | 24.1% | -0.98 | 43.45 | 41.75 | 45.15 | — |
| — | 0.09 | 0.57 | 0.33 | +0.03 | 24.1% | 380 | 24.1% | -0.99 | 48.12 | 46.05 | 50.20 | — |
| — | 0.05 | 0.49 | 0.27 | +0.02 | 24.2% | 385 | 24.2% | -1.00 | 53.17 | 51.15 | 55.20 | — |
| — | — | 0.45 | — | +0.01 | 24.3% | 390 | 24.3% | -1.00 | 58.20 | 56.20 | 60.20 | — |
| — | — | 0.43 | — | +0.01 | 24.6% | 395 | 24.6% | -1.00 | 63.20 | 61.20 | 65.20 | — |
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.