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 | |
| — | 63.50 | 66.65 | 65.08 | +0.95 | 29.9% | 270 | 29.9% | -0.05 | 1.04 | 0.91 | 1.17 | — |
| — | 54.25 | 57.05 | 55.65 | +0.92 | 28.7% | 280 | 28.7% | -0.08 | 1.66 | 1.43 | 1.89 | — |
| — | 45.95 | 48.50 | 47.23 | +0.88 | 27.6% | 290 | 27.6% | -0.12 | 2.61 | 2.35 | 2.87 | — |
| — | 37.60 | 39.95 | 38.77 | +0.83 | 26.6% | 300 | 26.6% | -0.17 | 4.15 | 3.95 | 4.35 | — |
| — | 33.25 | 35.20 | 34.23 | +0.79 | 26.2% | 305 | 26.2% | -0.21 | 5.03 | 4.65 | 5.40 | — |
| — | 29.70 | 31.65 | 30.68 | +0.76 | 25.9% | 310 | 25.9% | -0.25 | 6.22 | 5.85 | 6.60 | — |
| — | 26.10 | 27.75 | 26.93 | +0.72 | 25.5% | 315 | 25.5% | -0.29 | 7.50 | 7.05 | 7.95 | — |
| — | 22.85 | 24.45 | 23.65 | +0.67 | 25.2% | 320 | 25.2% | -0.33 | 9.20 | 8.85 | 9.55 | — |
| — | 19.90 | 21.10 | 20.50 | +0.62 | 24.9% | 325 | 24.9% | -0.39 | 11.05 | 10.70 | 11.40 | — |
| — | 17.35 | 17.95 | 17.65 | +0.57 | 24.6% | 330 | 24.6% | -0.44 | 13.07 | 12.65 | 13.50 | — |
| — | 14.45 | 15.45 | 14.95 | +0.52 | 24.4% | 335 | 24.4% | -0.49 | 15.45 | 15.05 | 15.85 | — |
| — | 12.30 | 12.90 | 12.60 | +0.46 | 24.2% | 340 | 24.2% | -0.55 | 18.05 | 17.55 | 18.55 | — |
| — | 10.10 | 10.70 | 10.40 | +0.41 | 24.0% | 345 | 24.0% | -0.61 | 20.90 | 20.25 | 21.55 | — |
| — | 8.00 | 8.95 | 8.47 | +0.36 | 23.8% | 350 | 23.8% | -0.66 | 24.27 | 23.65 | 24.90 | — |
| — | 6.40 | 7.25 | 6.83 | +0.31 | 23.6% | 355 | 23.6% | -0.71 | 27.65 | 26.75 | 28.55 | — |
| — | 5.35 | 5.75 | 5.55 | +0.27 | 23.5% | 360 | 23.5% | -0.76 | 31.30 | 30.15 | 32.45 | — |
| — | 4.25 | 4.70 | 4.47 | +0.23 | 23.4% | 365 | 23.4% | -0.81 | 35.15 | 34.20 | 36.10 | — |
| — | 3.35 | 3.75 | 3.55 | +0.19 | 23.3% | 370 | 23.3% | -0.85 | 39.55 | 38.20 | 40.90 | — |
| — | 2.38 | 2.96 | 2.67 | +0.16 | 23.3% | 375 | 23.3% | -0.89 | 44.08 | 43.20 | 44.95 | — |
| — | 1.43 | 1.72 | 1.57 | +0.10 | 23.2% | 385 | 23.2% | -0.95 | 53.67 | 52.00 | 55.35 | — |
| — | 0.68 | 1.13 | 0.91 | +0.07 | 23.2% | 395 | 23.2% | -0.99 | 63.15 | 61.20 | 65.10 | — |
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.