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 | |
| — | 62.60 | 66.40 | 64.50 | +1.00 | 46.4% | 270 | 46.4% | -0.00 | — | — | 2.15 | — |
| — | 57.80 | 61.00 | 59.40 | +1.00 | 44.7% | 275 | 44.7% | -0.00 | — | — | 2.15 | — |
| — | 52.60 | 56.50 | 54.55 | +1.00 | 42.9% | 280 | 42.9% | -0.00 | — | — | 2.15 | — |
| — | 47.90 | 51.50 | 49.70 | +1.00 | 41.2% | 285 | 41.2% | -0.00 | — | — | 2.15 | — |
| — | 42.90 | 46.10 | 44.50 | +0.99 | 39.4% | 290 | 39.4% | -0.01 | — | — | 2.15 | — |
| — | 37.90 | 41.10 | 39.50 | +0.99 | 37.6% | 295 | 37.6% | -0.01 | — | — | 2.20 | — |
| — | 32.80 | 36.60 | 34.70 | +0.98 | 35.9% | 300 | 35.9% | -0.02 | — | — | 2.30 | — |
| — | 27.80 | 31.70 | 29.75 | +0.97 | 34.3% | 305 | 34.3% | -0.03 | — | — | 2.40 | — |
| — | 25.50 | 29.30 | 27.40 | +0.96 | 33.5% | 307.5 | 33.5% | -0.04 | — | — | 2.50 | — |
| — | 23.30 | 26.90 | 25.10 | +0.94 | 32.7% | 310 | 32.7% | -0.06 | — | — | 2.55 | — |
| — | 21.00 | 24.50 | 22.75 | +0.93 | 32.0% | 312.5 | 32.0% | -0.07 | — | — | 2.60 | — |
| — | 18.70 | 21.70 | 20.20 | +0.90 | 31.3% | 315 | 31.3% | -0.10 | — | — | 2.55 | — |
| — | 16.20 | 19.40 | 17.80 | +0.88 | 30.6% | 317.5 | 30.6% | -0.12 | 1.60 | 0.40 | 2.80 | — |
| — | 14.60 | 17.70 | 16.15 | +0.84 | 29.9% | 320 | 29.9% | -0.16 | 1.93 | 0.65 | 3.20 | — |
| — | 11.80 | 14.90 | 13.35 | +0.80 | 29.2% | 322.5 | 29.2% | -0.20 | 2.23 | 0.95 | 3.50 | — |
| — | 9.60 | 12.80 | 11.20 | +0.75 | 28.6% | 325 | 28.6% | -0.25 | 2.20 | 0.50 | 3.90 | — |
| — | 7.60 | 10.90 | 9.25 | +0.70 | 28.0% | 327.5 | 28.0% | -0.31 | 2.45 | 1.00 | 3.90 | — |
| — | 6.80 | 9.10 | 7.95 | +0.63 | 27.4% | 330 | 27.4% | -0.37 | 3.62 | 2.35 | 4.90 | — |
| — | 4.70 | 7.60 | 6.15 | +0.56 | 26.9% | 332.5 | 26.9% | -0.44 | 4.45 | 3.10 | 5.80 | — |
| — | 3.30 | 6.20 | 4.75 | +0.48 | 26.4% | 335 | 26.4% | -0.52 | 5.40 | 4.80 | 6.00 | — |
| — | 1.85 | 5.50 | 3.67 | +0.41 | 26.0% | 337.5 | 26.0% | -0.60 | 6.85 | 5.40 | 8.30 | — |
| — | 1.15 | 4.90 | 3.02 | +0.33 | 25.6% | 340 | 25.6% | -0.67 | 8.05 | 6.10 | 10.00 | — |
| — | 1.10 | 4.10 | 2.60 | +0.26 | 25.3% | 342.5 | 25.3% | -0.74 | 9.95 | 8.20 | 11.70 | — |
| — | 0.30 | 2.50 | 1.40 | +0.20 | 25.0% | 345 | 25.0% | -0.81 | 12.00 | 10.50 | 13.50 | — |
| — | — | 1.00 | — | +0.15 | 24.8% | 347.5 | 24.8% | -0.86 | 14.05 | 12.50 | 15.60 | — |
| — | 0.30 | 0.65 | 0.47 | +0.11 | 24.7% | 350 | 24.7% | -0.90 | 16.25 | 14.70 | 17.80 | — |
| — | 0.05 | 2.20 | 1.12 | +0.07 | 24.6% | 352.5 | 24.6% | -0.94 | 18.35 | 16.40 | 20.30 | — |
| — | 0.05 | 2.45 | 1.25 | +0.05 | 24.5% | 355 | 24.5% | -0.96 | 20.85 | 19.10 | 22.60 | — |
| 36 | 0.15 | 2.65 | 1.40 | +0.03 | 24.5% | 357.5 | 24.5% | -0.98 | 23.45 | 21.90 | 25.00 | 0 |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 24.6% | 360 | 24.6% | -1.00 | 26.05 | 24.50 | 27.60 | — |
| — | — | 2.40 | — | +0.01 | 24.8% | 365 | 24.8% | -1.00 | 30.85 | 29.10 | 32.60 | — |
| — | — | 1.35 | — | +0.00 | 25.1% | 370 | 25.1% | -1.00 | 36.05 | 34.10 | 38.00 | — |
| — | — | 2.25 | — | +0.00 | 25.5% | 375 | 25.5% | -1.00 | 40.90 | 38.90 | 42.90 | — |
| — | — | 2.20 | — | +0.00 | 26.1% | 380 | 26.1% | -1.00 | 45.85 | 43.90 | 47.80 | — |
| — | — | 2.20 | — | +0.00 | 26.7% | 385 | 26.7% | -1.00 | 50.90 | 48.90 | 52.90 | — |
| — | — | 2.15 | — | +0.00 | 27.5% | 390 | 27.5% | -1.00 | 55.85 | 53.90 | 57.80 | — |
| — | — | 2.15 | — | +0.00 | 28.3% | 395 | 28.3% | -1.00 | 60.75 | 58.90 | 62.60 | — |
| — | — | 2.15 | — | +0.00 | 29.2% | 400 | 29.2% | -1.00 | 65.90 | 63.90 | 67.90 | — |
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.