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 | |
| — | 61.40 | 65.40 | 63.40 | +1.00 | 39.7% | 270 | 39.7% | -0.00 | — | — | 2.13 | — |
| — | 56.35 | 60.40 | 58.38 | +1.00 | 37.9% | 275 | 37.9% | -0.00 | — | — | 2.13 | — |
| — | 52.00 | 55.40 | 53.70 | +1.00 | 36.1% | 280 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 46.40 | 50.40 | 48.40 | +1.00 | 34.3% | 285 | 34.3% | -0.00 | — | — | 0.22 | — |
| — | 41.55 | 45.40 | 43.48 | +1.00 | 32.6% | 290 | 32.6% | -0.00 | — | — | 0.11 | — |
| — | 36.55 | 39.95 | 38.25 | +1.00 | 31.1% | 295 | 31.1% | -0.00 | — | — | 0.27 | — |
| — | 31.55 | 35.00 | 33.27 | +1.00 | 29.6% | 300 | 29.6% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 26.55 | 29.65 | 28.10 | +1.00 | 28.2% | 305 | 28.2% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 24.05 | 27.55 | 25.80 | +0.99 | 27.6% | 307.5 | 27.6% | -0.03 | 0.18 | 0.09 | 0.28 | — |
| — | 21.55 | 25.45 | 23.50 | +0.98 | 26.9% | 310 | 26.9% | -0.04 | 0.27 | 0.20 | 0.34 | — |
| — | 19.10 | 22.25 | 20.68 | +0.97 | 26.3% | 312.5 | 26.3% | -0.06 | 0.32 | 0.25 | 0.39 | — |
| — | 17.15 | 19.90 | 18.52 | +0.96 | 25.7% | 315 | 25.7% | -0.09 | 0.47 | 0.40 | 0.54 | — |
| — | 14.75 | 17.10 | 15.93 | +0.94 | 25.1% | 317.5 | 25.1% | -0.11 | 0.72 | 0.57 | 0.88 | — |
| — | 12.70 | 14.20 | 13.45 | +0.90 | 24.6% | 320 | 24.6% | -0.15 | 0.98 | 0.86 | 1.11 | — |
| — | 10.70 | 12.00 | 11.35 | +0.86 | 24.1% | 322.5 | — | — | 1.34 | 1.00 | 1.69 | — |
| — | 8.35 | 9.75 | 9.05 | +0.79 | 23.7% | 325 | 23.7% | -0.27 | 1.93 | 1.81 | 2.05 | — |
| — | 6.95 | 8.00 | 7.47 | +0.72 | 23.3% | 327.5 | 23.3% | -0.34 | 2.65 | 2.51 | 2.80 | — |
| — | 5.50 | 6.00 | 5.75 | — | — | 330 | — | — | 3.32 | 2.89 | 3.75 | — |
| — | 4.20 | 4.55 | 4.38 | — | — | 332.5 | — | — | 4.58 | 4.15 | 5.00 | — |
| — | 3.00 | 3.25 | 3.12 | — | — | 335 | 22.4% | -0.60 | 6.15 | 5.85 | 6.45 | — |
| — | 2.12 | 2.39 | 2.25 | +0.34 | 22.3% | 337.5 | — | — | 7.78 | 7.40 | 8.15 | — |
| — | 1.42 | 1.66 | 1.54 | +0.25 | 22.1% | 340 | — | — | 9.45 | 9.05 | 9.85 | — |
| — | 0.92 | 1.10 | 1.01 | +0.18 | 22.1% | 342.5 | 22.1% | -0.83 | 11.65 | 10.80 | 12.50 | — |
| — | 0.57 | 0.67 | 0.62 | +0.12 | 22.0% | 345 | — | — | 13.60 | 12.40 | 14.80 | — |
| — | 0.19 | 0.48 | 0.34 | +0.08 | 22.0% | 347.5 | — | — | 15.93 | 14.55 | 17.30 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 350 | — | — | 18.45 | 17.70 | 19.20 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 352.5 | — | — | 20.98 | 19.30 | 22.65 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 22.2% | 355 | 22.2% | -0.98 | 23.45 | 22.40 | 24.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 22.3% | 357.5 | — | — | 26.05 | 24.55 | 27.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 22.4% | 360 | 22.4% | -0.99 | 28.48 | 26.90 | 30.05 | — |
| — | — | 0.27 | — | +0.00 | 22.6% | 362.5 | 22.6% | -1.00 | 31.18 | 29.75 | 32.60 | — |
| — | — | 0.20 | — | +0.00 | 22.7% | 365 | 22.7% | -1.00 | 33.12 | 31.20 | 35.05 | — |
| — | — | 2.13 | — | +0.00 | 22.9% | 367.5 | 22.9% | -1.00 | 35.60 | 33.65 | 37.55 | — |
| — | — | 0.20 | — | +0.00 | 23.1% | 370 | 23.1% | -1.00 | 38.52 | 37.00 | 40.05 | — |
| — | — | 2.11 | — | +0.00 | 23.4% | 372.5 | 23.4% | -1.00 | 40.95 | 39.35 | 42.55 | — |
| — | — | 0.25 | — | +0.00 | 23.6% | 375 | 23.6% | -1.00 | 43.67 | 42.25 | 45.10 | — |
| — | — | 0.95 | — | +0.00 | 24.2% | 380 | 24.2% | -1.00 | 48.40 | 46.80 | 50.00 | — |
| — | — | 0.07 | — | +0.00 | 24.8% | 385 | 24.8% | -1.00 | 53.08 | 51.15 | 55.00 | — |
| — | — | 0.33 | — | +0.00 | 25.4% | 390 | 25.4% | -1.00 | 58.12 | 56.15 | 60.10 | — |
| — | — | 0.58 | — | +0.00 | 26.1% | 395 | 26.1% | -1.00 | 63.15 | 61.10 | 65.20 | — |
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.