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 | |
| — | 62.20 | 65.30 | 63.75 | +1.00 | 48.6% | 270 | 48.6% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 58.05 | 60.00 | 59.02 | +1.00 | 45.3% | 275 | 45.3% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 53.30 | 55.30 | 54.30 | +0.99 | 42.4% | 280 | 42.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 48.05 | 50.55 | 49.30 | — | — | 285 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 43.35 | 44.80 | 44.08 | — | — | 290 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | — | — | — | — | — | 291 | — | — | — | — | — | — |
| — | 38.60 | 40.50 | 39.55 | — | — | 295 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 33.80 | 34.50 | 34.15 | — | — | 300 | 32.5% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 28.85 | 29.65 | 29.25 | +0.97 | 30.2% | 305 | 30.2% | -0.03 | 0.20 | 0.19 | 0.22 | — |
| — | 24.95 | 28.45 | 26.70 | +0.96 | 29.1% | 307.5 | — | — | 0.26 | 0.22 | 0.30 | — |
| — | 23.55 | 24.80 | 24.18 | +0.95 | 28.0% | 310 | — | — | 0.33 | 0.31 | 0.34 | — |
| — | 21.15 | 22.90 | 22.02 | — | — | 312.5 | 27.0% | -0.06 | 0.43 | 0.41 | 0.45 | — |
| — | 18.75 | 19.90 | 19.32 | +0.92 | 26.0% | 315 | 26.0% | -0.08 | 0.56 | 0.54 | 0.58 | — |
| — | 16.75 | 18.20 | 17.48 | +0.89 | 25.2% | 317.5 | 25.2% | -0.11 | 0.76 | 0.71 | 0.81 | — |
| — | 14.85 | 15.40 | 15.12 | +0.86 | 24.4% | 320 | 24.4% | -0.14 | 1.00 | 0.97 | 1.03 | — |
| — | 12.20 | 13.75 | 12.97 | +0.82 | 23.9% | 322.5 | 23.9% | -0.18 | 1.40 | 1.32 | 1.48 | — |
| — | 10.45 | 11.10 | 10.78 | +0.77 | 23.5% | 325 | 23.5% | -0.24 | 1.89 | 1.80 | 1.97 | — |
| — | 8.75 | 9.25 | 9.00 | +0.70 | 23.3% | 327.5 | 23.3% | -0.30 | 2.46 | 2.38 | 2.53 | — |
| — | 7.20 | 7.55 | 7.38 | +0.63 | 23.1% | 330 | 23.1% | -0.37 | 3.27 | 3.20 | 3.35 | — |
| — | 5.70 | 6.00 | 5.85 | +0.56 | 22.9% | 332.5 | 22.9% | -0.45 | 4.25 | 4.15 | 4.35 | — |
| — | 4.35 | 4.65 | 4.50 | +0.48 | 22.7% | 335 | 22.7% | -0.53 | 5.45 | 5.30 | 5.60 | — |
| — | 3.35 | 3.55 | 3.45 | +0.40 | 22.4% | 337.5 | 22.4% | -0.61 | 6.88 | 6.70 | 7.05 | — |
| — | 2.40 | 2.61 | 2.50 | +0.32 | 22.1% | 340 | 22.1% | -0.68 | 8.45 | 8.30 | 8.60 | — |
| — | 1.74 | 1.86 | 1.80 | +0.25 | 21.8% | 342.5 | 21.8% | -0.76 | 10.28 | 9.90 | 10.65 | — |
| — | 1.23 | 1.30 | 1.26 | +0.19 | 21.7% | 345 | 21.7% | -0.82 | 12.10 | 11.60 | 12.60 | — |
| — | 0.80 | 0.90 | 0.85 | +0.14 | 21.7% | 347.5 | 21.7% | -0.87 | 14.38 | 13.35 | 15.40 | — |
| — | 0.57 | 0.62 | 0.59 | +0.10 | 21.8% | 350 | 21.8% | -0.91 | 16.50 | 15.60 | 17.40 | — |
| — | 0.34 | 0.42 | 0.38 | +0.07 | 22.1% | 352.5 | — | — | 19.30 | 18.25 | 20.35 | — |
| — | 0.25 | 0.30 | 0.28 | — | — | 355 | — | — | 21.23 | 20.35 | 22.10 | — |
| — | 0.17 | 0.25 | 0.21 | — | — | 357.5 | — | — | 24.18 | 22.65 | 25.70 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 360 | — | — | 26.70 | 25.60 | 27.80 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 24.8% | 365 | 24.8% | -1.00 | 31.68 | 30.15 | 33.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 26.5% | 370 | 26.5% | -1.00 | 36.67 | 35.15 | 38.20 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 375 | — | — | 41.48 | 39.75 | 43.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.6% | 380 | — | — | 46.67 | 45.15 | 48.20 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 385 | — | — | 51.67 | 50.15 | 53.20 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 390 | — | — | 56.62 | 55.05 | 58.20 | — |
| — | — | 0.02 | — | — | — | 395 | — | — | 61.48 | 59.75 | 63.20 | — |
| — | — | 0.02 | — | — | — | 400 | — | — | 66.47 | 64.75 | 68.20 | — |
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.