Spot 333.13
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.35 | 65.40 | 63.38 | +1.00 | 68.9% | 270 | 68.9% | +0.00 | — | — | 2.13 | — |
| — | 56.25 | 60.35 | 58.30 | +1.00 | 67.0% | 275 | 67.0% | +0.00 | — | — | 2.13 | — |
| — | 51.30 | 55.35 | 53.33 | +1.00 | 64.7% | 280 | 64.7% | +0.00 | — | — | 0.01 | — |
| — | 46.30 | 50.35 | 48.33 | +1.00 | 62.1% | 285 | 62.1% | +0.00 | — | — | 2.13 | — |
| — | 41.45 | 45.35 | 43.40 | +1.00 | 59.3% | 290 | 59.3% | -0.00 | — | — | 2.13 | — |
| — | 36.35 | 40.40 | 38.38 | +1.00 | 56.5% | 295 | 56.5% | -0.00 | — | — | 2.13 | — |
| — | 31.50 | 35.25 | 33.38 | +1.00 | 53.8% | 300 | 53.8% | -0.00 | — | — | 2.01 | — |
| — | 26.50 | 30.40 | 28.45 | +1.00 | 51.2% | 305 | 51.2% | -0.00 | — | — | 0.20 | — |
| — | 24.00 | 27.35 | 25.68 | +1.00 | 49.9% | 307.5 | 49.9% | -0.00 | — | — | 0.53 | — |
| — | 21.50 | 24.90 | 23.20 | +1.00 | 48.6% | 310 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 19.00 | 22.05 | 20.52 | +1.00 | 47.2% | 312.5 | 47.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 16.50 | 19.60 | 18.05 | +0.99 | 45.4% | 315 | 45.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 14.10 | 16.90 | 15.50 | +0.98 | 43.2% | 317.5 | 43.2% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 12.90 | 14.70 | 13.80 | +0.97 | 40.3% | 320 | 40.3% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 9.20 | 12.15 | 10.68 | +0.96 | 36.8% | 322.5 | 36.8% | -0.04 | 0.10 | 0.07 | 0.12 | — |
| — | 7.35 | 9.15 | 8.25 | +0.93 | 33.1% | 325 | 33.1% | -0.07 | 0.18 | 0.14 | 0.23 | — |
| — | 5.15 | 6.85 | 6.00 | +0.87 | 29.8% | 327.5 | 29.8% | -0.13 | 0.36 | 0.31 | 0.41 | — |
| — | 3.85 | 4.40 | 4.12 | +0.76 | 27.7% | 330 | 27.7% | -0.24 | 0.74 | 0.68 | 0.81 | — |
| — | 2.25 | 2.61 | 2.43 | +0.58 | 27.5% | 332.5 | 27.5% | -0.42 | 1.55 | 1.35 | 1.75 | — |
| — | 1.11 | 1.34 | 1.23 | +0.37 | 28.5% | 335 | 28.5% | -0.63 | 2.83 | 2.56 | 3.10 | — |
| — | 0.52 | 0.59 | 0.56 | +0.20 | 28.0% | 337.5 | 28.0% | -0.80 | 4.70 | 4.15 | 5.25 | — |
| — | 0.16 | 0.23 | 0.20 | +0.08 | 27.6% | 340 | 27.6% | -0.92 | 6.92 | 6.35 | 7.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 28.0% | 342.5 | 28.0% | -0.97 | 9.38 | 8.05 | 10.70 | — |
| — | — | 0.03 | — | +0.01 | 30.0% | 345 | 30.0% | -0.99 | 11.75 | 10.55 | 12.95 | — |
| — | — | 0.02 | — | +0.01 | 33.1% | 347.5 | 33.1% | -1.00 | 14.43 | 12.95 | 15.90 | — |
| — | — | 0.01 | — | +0.01 | 36.4% | 350 | 36.4% | -1.00 | 16.73 | 15.50 | 17.95 | — |
| — | — | 0.01 | — | +0.00 | 41.4% | 352.5 | 41.4% | -1.00 | 19.20 | 17.25 | 21.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 45.9% | 355 | 45.9% | -1.00 | 21.65 | 20.35 | 22.95 | — |
| — | — | 0.16 | — | +0.00 | 46.5% | 357.5 | 46.5% | -1.00 | 24.57 | 23.00 | 26.15 | — |
| — | — | 0.02 | — | +0.00 | 45.0% | 360 | 45.0% | -1.00 | 26.70 | 25.50 | 27.90 | — |
| — | — | 0.06 | — | +0.00 | 43.3% | 362.5 | 43.3% | -1.00 | 29.48 | 27.80 | 31.15 | — |
| — | — | 0.02 | — | +0.00 | 41.8% | 365 | 41.8% | -1.00 | 32.20 | 30.70 | 33.70 | — |
| — | — | 0.99 | — | +0.00 | 40.8% | 367.5 | 40.8% | -1.00 | 34.58 | 33.00 | 36.15 | — |
| — | — | 0.05 | — | +0.00 | 40.3% | 370 | 40.3% | -1.00 | 36.88 | 35.10 | 38.65 | — |
| — | — | 1.15 | — | +0.00 | 40.2% | 372.5 | 40.2% | -1.00 | 39.60 | 38.05 | 41.15 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 375 | 40.2% | -1.00 | 41.88 | 40.10 | 43.65 | — |
| — | — | 0.91 | — | +0.00 | 40.3% | 377.5 | 40.3% | -1.00 | 44.70 | 43.25 | 46.15 | — |
| — | — | 0.18 | — | +0.00 | 40.5% | 380 | 40.5% | -1.00 | 46.73 | 44.80 | 48.65 | — |
| — | — | 2.13 | — | +0.00 | 40.8% | 382.5 | 40.8% | -1.00 | 49.45 | 47.75 | 51.15 | — |
| — | — | 0.79 | — | +0.00 | 41.1% | 385 | 41.1% | -1.00 | 51.52 | 50.65 | 52.40 | — |
| — | — | 2.13 | — | +0.00 | 41.9% | 390 | 41.9% | -1.00 | 56.70 | 54.75 | 58.65 | — |
| — | — | 2.13 | — | +0.00 | 42.9% | 395 | 42.9% | -1.00 | 61.73 | 59.75 | 63.70 | — |
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.