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 | |
| — | 69.00 | 70.55 | 69.78 | +0.89 | 29.3% | 270 | 29.3% | -0.11 | 3.92 | 3.55 | 4.30 | — |
| — | 59.80 | 62.15 | 60.98 | +0.86 | 28.4% | 280 | 28.4% | -0.15 | 5.22 | 5.00 | 5.45 | — |
| — | 52.25 | 53.95 | 53.10 | +0.82 | 27.7% | 290 | 27.7% | -0.19 | 6.92 | 6.75 | 7.10 | — |
| — | 44.95 | 46.10 | 45.52 | +0.77 | 27.0% | 300 | 27.0% | -0.24 | 8.97 | 8.70 | 9.25 | — |
| — | 40.85 | 43.05 | 41.95 | +0.74 | 26.7% | 305 | 26.7% | -0.27 | 10.30 | 9.60 | 11.00 | — |
| — | 37.10 | 39.00 | 38.05 | +0.71 | 26.4% | 310 | 26.4% | -0.30 | 11.60 | 11.30 | 11.90 | — |
| — | 33.90 | 36.40 | 35.15 | +0.68 | 26.1% | 315 | 26.1% | -0.33 | 13.68 | 13.10 | 14.25 | — |
| — | 30.45 | 32.50 | 31.48 | +0.65 | 25.8% | 320 | 25.8% | -0.36 | 15.28 | 14.95 | 15.60 | — |
| — | 27.80 | 29.90 | 28.85 | +0.62 | 25.6% | 325 | 25.6% | -0.40 | 17.27 | 16.75 | 17.80 | — |
| — | 25.60 | 26.55 | 26.07 | +0.58 | 25.3% | 330 | 25.3% | -0.43 | 19.40 | 18.60 | 20.20 | — |
| — | 22.95 | 24.10 | 23.52 | +0.55 | 25.1% | 335 | 25.1% | -0.47 | 21.90 | 21.35 | 22.45 | — |
| — | 20.25 | 21.35 | 20.80 | +0.52 | 24.9% | 340 | 24.9% | -0.50 | 24.38 | 23.75 | 25.00 | — |
| — | 18.10 | 19.40 | 18.75 | +0.48 | 24.7% | 345 | 24.7% | -0.54 | 26.85 | 25.85 | 27.85 | — |
| — | 15.65 | 16.85 | 16.25 | +0.45 | 24.5% | 350 | 24.5% | -0.58 | 29.98 | 29.35 | 30.60 | — |
| — | 14.15 | 14.90 | 14.53 | +0.41 | 24.3% | 355 | 24.3% | -0.62 | 32.95 | 32.30 | 33.60 | — |
| — | 12.45 | 13.70 | 13.07 | +0.38 | 24.2% | 360 | 24.2% | -0.65 | 36.20 | 35.65 | 36.75 | — |
| — | 10.35 | 12.10 | 11.22 | +0.34 | 24.0% | 365 | 24.0% | -0.69 | 39.27 | 38.05 | 40.50 | — |
| — | 9.30 | 10.50 | 9.90 | +0.31 | 23.9% | 370 | 23.9% | -0.73 | 43.05 | 41.80 | 44.30 | — |
| — | 7.90 | 9.00 | 8.45 | +0.28 | 23.8% | 375 | 23.8% | -0.76 | 47.38 | 45.95 | 48.80 | — |
| — | 5.65 | 6.55 | 6.10 | +0.23 | 23.5% | 385 | 23.5% | -0.83 | 55.65 | 54.00 | 57.30 | — |
| — | 4.30 | 5.15 | 4.72 | +0.18 | 23.4% | 395 | 23.4% | -0.89 | 64.00 | 62.55 | 65.45 | — |
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.