Spot 333.48
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.85 | 71.75 | 70.30 | +0.91 | 28.2% | 270 | 28.2% | -0.09 | 3.09 | 2.38 | 3.80 | — |
| — | 59.65 | 63.30 | 61.48 | +0.88 | 27.3% | 280 | 27.3% | -0.12 | 3.86 | 2.82 | 4.90 | — |
| — | 51.30 | 54.95 | 53.12 | +0.84 | 26.4% | 290 | 26.4% | -0.16 | 4.72 | 3.95 | 5.50 | — |
| — | 43.75 | 46.45 | 45.10 | +0.79 | 25.6% | 300 | 25.6% | -0.21 | 6.88 | 6.15 | 7.60 | — |
| — | 39.40 | 43.10 | 41.25 | +0.77 | 25.2% | 305 | 25.2% | -0.24 | 8.00 | 7.55 | 8.45 | — |
| — | 36.00 | 39.45 | 37.73 | +0.74 | 24.8% | 310 | 24.8% | -0.27 | 9.30 | 8.85 | 9.75 | — |
| — | 32.80 | 35.40 | 34.10 | +0.70 | 24.5% | 315 | 24.5% | -0.31 | 10.85 | 9.80 | 11.90 | — |
| — | 29.55 | 32.50 | 31.02 | +0.67 | 24.2% | 320 | 24.2% | -0.34 | 12.75 | 12.15 | 13.35 | — |
| — | 26.70 | 29.10 | 27.90 | +0.63 | 23.9% | 325 | 23.9% | -0.38 | 14.30 | 12.85 | 15.75 | — |
| — | 23.90 | 26.05 | 24.98 | +0.60 | 23.7% | 330 | 23.7% | -0.42 | 16.30 | 15.00 | 17.60 | — |
| — | 21.25 | 22.35 | 21.80 | +0.56 | 23.4% | 335 | 23.4% | -0.46 | 18.45 | 17.60 | 19.30 | — |
| — | 18.15 | 20.30 | 19.23 | +0.52 | 23.2% | 340 | 23.2% | -0.50 | 21.05 | 20.10 | 22.00 | — |
| — | 16.30 | 18.05 | 17.18 | +0.48 | 23.0% | 345 | 23.0% | -0.54 | 23.32 | 22.10 | 24.55 | — |
| — | 14.00 | 15.00 | 14.50 | +0.44 | 22.8% | 350 | 22.8% | -0.59 | 26.05 | 24.95 | 27.15 | — |
| — | 11.95 | 13.25 | 12.60 | +0.40 | 22.7% | 355 | 22.7% | -0.63 | 29.32 | 28.10 | 30.55 | — |
| — | 10.10 | 12.10 | 11.10 | +0.36 | 22.5% | 360 | 22.5% | -0.67 | 32.55 | 31.40 | 33.70 | — |
| — | 8.80 | 10.10 | 9.45 | +0.33 | 22.4% | 365 | 22.4% | -0.71 | 36.15 | 34.45 | 37.85 | — |
| — | 6.95 | 9.35 | 8.15 | +0.29 | 22.3% | 370 | 22.3% | -0.75 | 39.80 | 38.25 | 41.35 | — |
| — | 5.05 | 6.35 | 5.70 | +0.23 | 22.2% | 380 | 22.2% | -0.82 | 47.90 | 46.20 | 49.60 | — |
| — | 3.50 | 4.60 | 4.05 | +0.18 | 22.1% | 390 | 22.1% | -0.89 | 56.73 | 55.00 | 58.45 | — |
| — | 2.43 | 3.30 | 2.87 | +0.14 | 22.1% | 400 | 22.1% | -0.95 | 66.03 | 64.70 | 67.35 | — |
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.