Spot 333.05
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.35 | 69.40 | 66.38 | +0.94 | 50.2% | 270 | 50.2% | -0.06 | 0.97 | 0.25 | 1.70 | — |
| — | 58.95 | 64.75 | 61.85 | +0.93 | 49.7% | 275 | 49.7% | -0.07 | 1.34 | 0.88 | 1.80 | — |
| — | 54.85 | 60.20 | 57.52 | +0.91 | 49.1% | 280 | 49.1% | -0.09 | 1.79 | 1.44 | 2.14 | — |
| — | 49.65 | 54.45 | 52.05 | +0.89 | 48.7% | 285 | 48.7% | -0.11 | 2.62 | 2.45 | 2.79 | — |
| — | 46.40 | 51.65 | 49.02 | +0.86 | 48.2% | 290 | 48.2% | -0.14 | 3.15 | 2.89 | 3.40 | — |
| — | 41.75 | 46.45 | 44.10 | +0.84 | 47.8% | 295 | 47.8% | -0.16 | 3.95 | 3.60 | 4.30 | — |
| — | 37.85 | 42.55 | 40.20 | +0.81 | 47.5% | 300 | 47.5% | -0.20 | 4.95 | 4.60 | 5.30 | — |
| — | 34.70 | 38.15 | 36.42 | +0.77 | 47.2% | 305 | 47.2% | -0.23 | 6.20 | 5.65 | 6.75 | — |
| — | 30.70 | 33.50 | 32.10 | +0.73 | 46.9% | 310 | 46.9% | -0.27 | 7.55 | 7.10 | 8.00 | — |
| — | 27.30 | 30.55 | 28.93 | +0.70 | 46.7% | 315 | 46.7% | -0.31 | 8.85 | 8.10 | 9.60 | — |
| — | 24.55 | 27.10 | 25.82 | +0.65 | 46.5% | 320 | 46.5% | -0.35 | 11.00 | 10.45 | 11.55 | — |
| — | 21.45 | 24.85 | 23.15 | +0.61 | 46.3% | 325 | 46.3% | -0.39 | 12.97 | 12.15 | 13.80 | 10 |
| 3 | 19.15 | 21.35 | 20.25 | +0.56 | 46.2% | 330 | 46.2% | -0.44 | 14.72 | 13.45 | 16.00 | 3 |
| 4 | 16.30 | 20.05 | 18.18 | +0.52 | 46.1% | 335 | 46.1% | -0.48 | 17.48 | 15.05 | 19.90 | 2 |
| — | 14.00 | 16.80 | 15.40 | +0.47 | 46.1% | 340 | 46.1% | -0.53 | 19.77 | 17.50 | 22.05 | — |
| — | 12.45 | 15.25 | 13.85 | +0.43 | 46.1% | 345 | 46.1% | -0.57 | 23.25 | 21.60 | 24.90 | — |
| — | 9.90 | 13.10 | 11.50 | +0.39 | 46.1% | 350 | 46.1% | -0.62 | 26.48 | 24.55 | 28.40 | — |
| — | 9.15 | 11.50 | 10.32 | +0.35 | 46.2% | 355 | 46.2% | -0.66 | 30.02 | 28.70 | 31.35 | — |
| — | 4.95 | 10.85 | 7.90 | +0.31 | 46.2% | 360 | 46.2% | -0.70 | 32.70 | 30.10 | 35.30 | — |
| — | 6.35 | 8.05 | 7.20 | +0.28 | 46.3% | 365 | 46.3% | -0.73 | 37.80 | 35.95 | 39.65 | — |
| — | 4.00 | 6.55 | 5.28 | +0.25 | 46.5% | 370 | 46.5% | -0.77 | 40.83 | 38.35 | 43.30 | — |
| — | 4.60 | 5.45 | 5.03 | +0.22 | 46.6% | 375 | 46.6% | -0.79 | 44.15 | 41.70 | 46.60 | — |
| — | 3.65 | 4.65 | 4.15 | +0.19 | 46.8% | 380 | 46.8% | -0.82 | 48.83 | 45.75 | 51.90 | — |
| — | 2.71 | 4.30 | 3.50 | +0.16 | 47.0% | 385 | 47.0% | -0.85 | 53.48 | 50.85 | 56.10 | — |
| — | 1.87 | 3.95 | 2.91 | +0.14 | 47.2% | 390 | 47.2% | -0.87 | 57.38 | 54.55 | 60.20 | — |
| — | 2.01 | 3.25 | 2.63 | +0.12 | 47.4% | 395 | 47.4% | -0.89 | 61.75 | 59.10 | 64.40 | — |
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.