Spot 333.52
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.75 | 65.40 | 63.58 | +1.00 | 74.7% | 270 | 74.7% | -0.00 | — | — | 0.01 | — |
| — | 57.05 | 60.00 | 58.52 | +1.00 | 73.3% | 275 | 73.3% | -0.00 | — | — | 0.01 | — |
| — | 52.10 | 54.95 | 53.52 | +1.00 | 71.9% | 280 | 71.9% | -0.00 | — | — | 0.23 | — |
| — | 47.05 | 49.60 | 48.33 | +1.00 | 70.2% | 285 | 70.2% | -0.00 | — | — | 0.23 | — |
| — | 42.20 | 44.55 | 43.38 | +1.00 | 67.1% | 290 | 67.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.15 | 39.55 | 38.35 | +1.00 | 62.0% | 295 | 62.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 34.65 | 37.30 | 35.98 | +1.00 | 59.0% | 297.5 | 59.0% | -0.00 | — | — | 0.03 | — |
| — | 32.15 | 34.60 | 33.38 | +1.00 | 55.8% | 300 | 55.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.70 | 32.25 | 30.98 | +0.99 | 52.5% | 302.5 | 52.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 27.20 | 29.60 | 28.40 | +0.99 | 49.0% | 305 | 49.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 24.00 | 27.90 | 25.95 | +0.99 | 45.5% | 307.5 | 45.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 22.25 | 24.60 | 23.43 | +0.99 | 42.1% | 310 | 42.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.60 | 22.95 | 21.27 | +0.99 | 39.0% | 312.5 | 39.0% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 17.20 | 19.60 | 18.40 | +0.98 | 36.3% | 315 | 36.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 14.75 | 17.15 | 15.95 | +0.98 | 34.0% | 317.5 | 34.0% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 13.15 | 14.10 | 13.62 | +0.96 | 32.5% | 320 | 32.5% | -0.04 | 0.20 | 0.14 | 0.25 | — |
| — | 9.85 | 12.30 | 11.07 | +0.92 | 31.5% | 322.5 | 31.5% | -0.08 | 0.30 | 0.26 | 0.34 | — |
| — | 8.15 | 9.35 | 8.75 | +0.88 | 30.1% | 325 | 30.1% | -0.12 | 0.51 | 0.50 | 0.51 | — |
| — | 6.50 | 6.90 | 6.70 | +0.80 | 29.1% | 327.5 | 29.1% | -0.20 | 0.89 | 0.84 | 0.93 | — |
| — | 3.70 | 5.05 | 4.38 | +0.68 | 28.2% | 330 | 28.2% | -0.32 | 1.50 | 1.42 | 1.59 | — |
| — | 3.05 | 3.40 | 3.23 | +0.54 | 27.6% | 332.5 | 27.6% | -0.46 | 2.42 | 2.34 | 2.50 | 2,735 |
| — | 1.85 | 2.14 | 2.00 | +0.40 | 27.4% | 335 | 27.4% | -0.61 | 3.75 | 3.60 | 3.90 | — |
| — | 1.04 | 1.18 | 1.11 | +0.27 | 27.6% | 337.5 | 27.6% | -0.74 | 5.20 | 4.90 | 5.50 | 2,079 |
| — | 0.58 | 0.64 | 0.61 | +0.17 | 27.8% | 340 | 27.8% | -0.84 | 7.65 | 6.75 | 8.55 | 4,425 |
| — | 0.30 | 0.34 | 0.32 | +0.10 | 28.1% | 342.5 | 28.1% | -0.91 | 9.35 | 8.75 | 9.95 | 1,373 |
| — | 0.16 | 0.17 | 0.17 | +0.05 | 28.9% | 345 | 28.9% | -0.95 | 11.60 | 11.10 | 12.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 29.5% | 347.5 | 29.5% | -0.98 | 14.65 | 13.80 | 15.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 30.8% | 350 | 30.8% | -0.99 | 16.85 | 15.70 | 18.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 33.3% | 352.5 | 33.3% | -1.00 | 19.50 | 18.10 | 20.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.9% | 355 | 35.9% | -1.00 | 21.80 | 20.55 | 23.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 37.6% | 357.5 | 37.6% | -1.00 | 24.30 | 23.10 | 25.50 | — |
| — | — | 0.02 | — | +0.00 | 38.0% | 360 | 38.0% | -1.00 | 26.95 | 26.00 | 27.90 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 362.5 | 36.9% | -1.00 | 29.30 | 28.10 | 30.50 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 365 | 35.2% | -1.00 | 31.80 | 30.60 | 33.00 | — |
| — | — | 0.23 | — | +0.00 | 33.5% | 367.5 | 33.5% | -1.00 | 34.50 | 33.10 | 35.90 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 370 | 31.9% | -1.00 | 36.60 | 34.80 | 38.40 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 372.5 | 30.9% | -1.00 | 39.10 | 38.10 | 40.10 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 375 | 30.4% | -1.00 | 41.80 | 40.55 | 43.05 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 380 | 30.9% | -1.00 | 46.80 | 45.55 | 48.05 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 385 | 32.6% | -1.00 | 51.95 | 50.50 | 53.40 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 390 | 35.1% | -1.00 | 56.52 | 54.80 | 58.25 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 395 | 38.4% | -1.00 | 61.80 | 60.55 | 63.05 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 400 | 42.3% | -1.00 | 66.40 | 64.75 | 68.05 | — |
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.