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 | |
| — | 62.05 | 65.65 | 63.85 | +1.00 | 50.3% | 270 | 50.3% | -0.00 | — | — | 0.06 | — |
| — | 56.90 | 60.65 | 58.77 | +1.00 | 47.2% | 275 | 47.2% | -0.00 | — | — | 0.04 | — |
| — | 52.30 | 55.60 | 53.95 | +0.99 | 44.3% | 280 | 44.3% | -0.01 | 0.15 | 0.03 | 0.27 | — |
| — | 47.10 | 49.95 | 48.52 | +0.99 | 41.4% | 285 | 41.4% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 42.40 | 44.95 | 43.67 | +0.99 | 38.6% | 290 | 38.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 37.20 | 40.55 | 38.88 | +0.99 | 35.9% | 295 | 35.9% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 32.45 | 35.00 | 33.73 | +0.98 | 33.3% | 300 | 33.3% | -0.02 | 0.12 | 0.09 | 0.15 | — |
| — | 27.60 | 30.05 | 28.82 | +0.97 | 30.9% | 305 | 30.9% | -0.03 | 0.17 | 0.11 | 0.23 | — |
| — | 22.65 | 25.20 | 23.93 | — | — | 310 | — | — | 0.28 | 0.24 | 0.31 | — |
| — | 19.75 | 23.15 | 21.45 | — | — | 312.5 | — | — | 0.40 | 0.32 | 0.47 | — |
| — | 18.45 | 20.45 | 19.45 | — | — | 315 | 27.0% | -0.08 | 0.55 | 0.53 | 0.56 | — |
| — | 16.40 | 18.15 | 17.27 | — | — | 317.5 | — | — | 0.78 | 0.67 | 0.89 | — |
| — | 13.50 | 15.55 | 14.53 | — | — | 320 | — | — | 1.04 | 0.92 | 1.17 | — |
| — | 12.00 | 13.80 | 12.90 | — | — | 322.5 | — | — | 1.44 | 1.26 | 1.62 | — |
| — | 10.10 | 11.10 | 10.60 | — | — | 325 | — | — | 1.85 | 1.71 | 2.00 | — |
| — | 7.60 | 9.30 | 8.45 | — | — | 327.5 | — | — | 2.56 | 2.36 | 2.77 | — |
| — | 6.65 | 7.25 | 6.95 | — | — | 330 | 23.9% | -0.39 | 3.50 | 3.20 | 3.80 | — |
| — | 4.65 | 5.70 | 5.17 | — | — | 332.5 | 23.6% | -0.47 | 4.40 | 4.20 | 4.60 | — |
| — | 4.10 | 4.40 | 4.25 | +0.45 | 23.6% | 335 | — | — | 5.67 | 5.45 | 5.90 | — |
| — | 2.84 | 3.40 | 3.12 | — | — | 337.5 | 23.4% | -0.63 | 7.33 | 6.65 | 8.00 | — |
| — | 2.10 | 2.40 | 2.25 | — | — | 340 | 23.3% | -0.70 | 8.88 | 8.05 | 9.70 | — |
| — | 1.44 | 1.86 | 1.65 | — | — | 342.5 | 23.2% | -0.76 | 10.78 | 10.00 | 11.55 | — |
| — | 1.12 | 1.25 | 1.19 | +0.18 | 23.2% | 345 | — | — | 12.60 | 12.10 | 13.10 | — |
| — | 0.75 | 0.89 | 0.82 | — | — | 347.5 | — | — | 14.80 | 13.60 | 16.00 | — |
| — | 0.40 | 0.59 | 0.49 | — | — | 350 | — | — | 16.93 | 15.85 | 18.00 | — |
| — | 0.32 | 0.40 | 0.36 | — | — | 352.5 | — | — | 19.60 | 18.40 | 20.80 | — |
| — | 0.21 | 0.29 | 0.25 | — | — | 355 | — | — | 21.60 | 19.80 | 23.40 | — |
| — | 0.10 | 0.24 | 0.17 | — | — | 357.5 | 24.2% | -0.98 | 24.32 | 22.95 | 25.70 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 24.7% | 360 | 24.7% | -0.99 | 26.88 | 25.60 | 28.15 | — |
| — | — | 0.12 | — | +0.02 | 25.3% | 362.5 | 25.3% | -1.00 | 29.35 | 27.55 | 31.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 25.9% | 365 | 25.9% | -1.00 | 32.15 | 30.60 | 33.70 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 26.6% | 367.5 | — | — | 34.23 | 32.25 | 36.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 27.3% | 370 | — | — | 36.90 | 35.50 | 38.30 | — |
| — | — | 0.25 | — | — | — | 372.5 | 28.0% | -1.00 | 39.30 | 37.25 | 41.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 28.8% | 375 | 28.8% | -1.00 | 41.70 | 39.75 | 43.65 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 380 | — | — | 46.88 | 45.55 | 48.20 | — |
| — | — | 0.23 | — | +0.00 | 31.6% | 385 | 31.6% | -1.00 | 51.88 | 50.55 | 53.20 | — |
| — | — | 0.15 | — | — | — | 390 | — | — | 56.90 | 55.60 | 58.20 | — |
| — | — | 0.01 | — | — | — | 395 | 34.1% | -1.00 | 61.85 | 60.60 | 63.10 | — |
| — | — | 0.09 | — | — | — | 400 | — | — | 66.80 | 65.50 | 68.10 | — |
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.