Spot 333.71
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.95 | 65.00 | 63.48 | +1.00 | 50.7% | 270 | 50.7% | -0.00 | — | — | 0.16 | — |
| — | 57.75 | 60.10 | 58.92 | +1.00 | 55.6% | 275 | — | — | — | — | 0.16 | — |
| — | 51.95 | 55.05 | 53.50 | — | — | 280 | — | — | — | — | 0.16 | — |
| — | 47.60 | 50.20 | 48.90 | +1.00 | 61.5% | 285 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 41.95 | 45.05 | 43.50 | +1.00 | 58.6% | 290 | 58.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 36.95 | 40.05 | 38.50 | — | — | 295 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 33.20 | 35.05 | 34.12 | — | — | 300 | 46.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 27.55 | 30.10 | 28.82 | — | — | 305 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 25.20 | 27.50 | 26.35 | +0.99 | 39.1% | 307.5 | 39.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 23.35 | 24.30 | 23.82 | +0.99 | 37.0% | 310 | 37.0% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 20.25 | 22.35 | 21.30 | — | — | 312.5 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 17.60 | 19.40 | 18.50 | +0.98 | 32.8% | 315 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 15.95 | 17.30 | 16.62 | — | — | 317.5 | 30.7% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 13.75 | 14.45 | 14.10 | — | — | 320 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 10.25 | 12.00 | 11.12 | — | — | 322.5 | 26.9% | -0.08 | 0.31 | 0.28 | 0.34 | — |
| — | 9.10 | 9.60 | 9.35 | — | — | 325 | — | — | 0.48 | 0.46 | 0.51 | — |
| — | 7.00 | 7.45 | 7.22 | +0.81 | 24.7% | 327.5 | 24.7% | -0.20 | 0.84 | 0.81 | 0.88 | — |
| — | 5.15 | 5.45 | 5.30 | — | — | 330 | — | — | 1.42 | 1.38 | 1.45 | — |
| — | 3.50 | 3.80 | 3.65 | +0.57 | 24.2% | 332.5 | 24.2% | -0.43 | 2.32 | 2.20 | 2.44 | — |
| — | 2.35 | 2.45 | 2.40 | +0.44 | 24.2% | 335 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 1.33 | 1.50 | 1.42 | — | — | 337.5 | 24.3% | -0.69 | 5.10 | 4.95 | 5.25 | — |
| — | 0.82 | 0.86 | 0.84 | — | — | 340 | 23.0% | -0.80 | 7.00 | 6.75 | 7.25 | — |
| — | 0.40 | 0.45 | 0.42 | — | — | 342.5 | 24.2% | -0.89 | 8.90 | 8.20 | 9.60 | — |
| — | 0.22 | 0.24 | 0.23 | +0.07 | 24.5% | 345 | — | — | 11.38 | 9.95 | 12.80 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 25.2% | 347.5 | — | — | 13.95 | 12.70 | 15.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 26.4% | 350 | 26.4% | -0.99 | 16.10 | 14.55 | 17.65 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 352.5 | — | — | 19.07 | 18.00 | 20.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 29.9% | 355 | 29.9% | -1.00 | 21.20 | 19.75 | 22.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 31.6% | 357.5 | 31.6% | -1.00 | 24.10 | 23.05 | 25.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.9% | 360 | 32.9% | -1.00 | 26.32 | 25.00 | 27.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 33.5% | 362.5 | 33.5% | -1.00 | 28.98 | 27.80 | 30.15 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 365 | 33.2% | -1.00 | 31.40 | 30.15 | 32.65 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 367.5 | 32.4% | -1.00 | 33.90 | 32.65 | 35.15 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 370 | 31.2% | -1.00 | 36.40 | 35.15 | 37.65 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 372.5 | 29.9% | -1.00 | 38.90 | 37.65 | 40.15 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 375 | 28.7% | -1.00 | 41.40 | 40.15 | 42.65 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 380 | 27.2% | -1.00 | 46.40 | 45.15 | 47.65 | — |
| — | — | 0.01 | — | +0.00 | 26.7% | 385 | 26.7% | -1.00 | 51.40 | 50.15 | 52.65 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 390 | 26.9% | -1.00 | 56.40 | 55.15 | 57.65 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 395 | 27.3% | -1.00 | 61.40 | 60.15 | 62.65 | — |
| — | — | 0.01 | — | +0.00 | 28.1% | 400 | 28.1% | -1.00 | 66.40 | 65.15 | 67.65 | — |
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.