Spot 333.90
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 66.20 | 64.25 | +1.00 | 50.0% | 270 | 50.0% | +0.00 | — | — | 2.10 | — |
| — | 52.30 | 56.20 | 54.25 | +1.00 | 46.8% | 280 | 46.8% | +0.00 | — | — | 1.50 | — |
| — | 42.60 | 45.60 | 44.10 | +1.00 | 44.0% | 290 | 44.0% | +0.00 | — | — | 2.15 | — |
| — | 37.30 | 41.00 | 39.15 | +1.00 | 42.7% | 295 | 42.7% | +0.00 | — | — | 2.15 | — |
| — | 32.50 | 36.00 | 34.25 | +1.00 | 41.5% | 300 | 41.5% | +0.00 | — | — | 2.15 | — |
| — | 27.30 | 31.00 | 29.15 | +1.00 | 40.4% | 305 | 40.4% | -0.00 | — | — | 2.15 | — |
| — | 24.80 | 28.70 | 26.75 | +1.00 | 39.9% | 307.5 | 39.9% | -0.00 | — | — | 2.15 | — |
| — | 22.70 | 25.70 | 24.20 | +1.00 | 39.4% | 310 | 39.4% | -0.00 | — | — | 2.15 | — |
| — | 20.20 | 23.20 | 21.70 | +1.00 | 39.0% | 312.5 | 39.0% | -0.00 | — | — | 2.15 | — |
| — | 18.50 | 20.70 | 19.60 | +1.00 | 38.5% | 315 | 38.5% | -0.00 | — | — | 0.05 | — |
| — | 15.10 | 18.20 | 16.65 | +0.99 | 37.9% | 317.5 | 37.9% | -0.00 | — | — | 2.20 | — |
| — | 12.50 | 15.80 | 14.15 | +0.99 | 37.1% | 320 | 37.1% | -0.01 | — | — | 2.25 | — |
| — | 10.20 | 13.40 | 11.80 | +0.97 | 36.0% | 322.5 | 36.0% | -0.03 | — | — | 2.30 | — |
| — | 8.00 | 10.90 | 9.45 | +0.94 | 34.4% | 325 | 34.4% | -0.07 | — | — | 2.10 | — |
| — | 6.10 | 9.00 | 7.55 | +0.87 | 32.8% | 327.5 | 32.8% | -0.13 | — | — | 2.55 | — |
| — | 4.30 | 6.30 | 5.30 | +0.76 | 31.4% | 330 | 31.4% | -0.24 | 0.57 | 0.25 | 0.90 | — |
| — | 1.55 | 4.50 | 3.02 | +0.61 | 30.7% | 332.5 | 30.7% | -0.39 | 0.78 | 0.05 | 1.50 | — |
| — | 0.45 | 3.60 | 2.02 | +0.42 | 30.9% | 335 | 30.9% | -0.58 | 2.62 | 0.75 | 4.50 | — |
| — | 0.05 | 2.90 | 1.48 | +0.26 | 31.8% | 337.5 | 31.8% | -0.74 | 4.30 | 3.40 | 5.20 | — |
| — | 0.05 | 0.95 | 0.50 | +0.15 | 32.9% | 340 | 32.9% | -0.85 | 6.25 | 4.70 | 7.80 | — |
| — | — | 2.40 | — | +0.08 | 33.9% | 342.5 | 33.9% | -0.92 | 8.40 | 6.70 | 10.10 | — |
| — | — | 0.50 | — | +0.04 | 34.5% | 345 | 34.5% | -0.97 | 10.95 | 9.40 | 12.50 | — |
| — | — | 2.40 | — | +0.01 | 34.8% | 347.5 | 34.8% | -0.99 | 13.55 | 12.00 | 15.10 | — |
| — | — | 2.30 | — | +0.00 | 34.9% | 350 | 34.9% | -1.00 | 15.85 | 14.10 | 17.60 | — |
| — | — | 1.00 | — | +0.00 | 34.9% | 352.5 | 34.9% | -1.00 | 18.30 | 16.60 | 20.00 | — |
| — | — | 2.20 | — | +0.00 | 34.8% | 355 | 34.8% | -1.00 | 20.85 | 19.10 | 22.60 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 357.5 | 34.8% | -1.00 | 23.35 | 21.60 | 25.10 | — |
| — | — | 0.20 | — | +0.00 | 34.8% | 360 | 34.8% | -1.00 | 26.05 | 24.50 | 27.60 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 362.5 | 34.8% | -1.00 | 28.35 | 27.00 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 365 | 34.8% | -1.00 | 31.00 | 29.10 | 32.90 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 367.5 | 34.8% | -1.00 | 33.25 | 31.40 | 35.10 | — |
| — | — | 0.30 | — | +0.00 | 34.9% | 370 | 34.9% | -1.00 | 36.15 | 34.80 | 37.50 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 372.5 | 34.9% | -1.00 | 38.50 | 37.00 | 40.00 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 375 | 35.0% | -1.00 | 40.80 | 38.90 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 35.1% | 377.5 | 35.1% | -1.00 | 42.80 | 41.40 | 44.20 | — |
| — | — | 0.05 | — | +0.00 | 35.2% | 380 | 35.2% | -1.00 | 45.75 | 43.90 | 47.60 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 382.5 | 35.3% | -1.00 | 48.35 | 46.60 | 50.10 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 385 | 35.5% | -1.00 | 50.75 | 48.90 | 52.60 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 390 | 35.8% | -1.00 | 55.30 | 53.90 | 56.70 | — |
| — | — | 2.15 | — | +0.00 | 36.2% | 395 | 36.2% | -1.00 | 60.75 | 58.90 | 62.60 | — |
| — | — | 0.05 | — | +0.00 | 36.7% | 400 | 36.7% | -1.00 | 65.85 | 63.90 | 67.80 | — |
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.