Spot 333.48
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.50 | 65.70 | 64.10 | +1.00 | 38.9% | 270 | 38.9% | +0.00 | — | — | 2.13 | — |
| — | 57.45 | 60.75 | 59.10 | +1.00 | 37.8% | 275 | 37.8% | +0.00 | — | — | 2.13 | — |
| — | 53.05 | 55.60 | 54.33 | +1.00 | 36.7% | 280 | 36.7% | -0.00 | — | — | 0.20 | — |
| — | 47.90 | 50.60 | 49.25 | +1.00 | 35.9% | 285 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 43.15 | 45.55 | 44.35 | +1.00 | 35.5% | 290 | 35.5% | -0.00 | — | — | 0.74 | — |
| — | 38.00 | 40.65 | 39.33 | +1.00 | 35.2% | 295 | 35.2% | -0.00 | — | — | 0.07 | — |
| — | 35.50 | 38.15 | 36.83 | +1.00 | 35.0% | 297.5 | 35.0% | -0.00 | — | — | 0.40 | — |
| — | 33.20 | 35.80 | 34.50 | +1.00 | 34.7% | 300 | 34.7% | -0.00 | — | — | 0.07 | — |
| — | 30.45 | 33.15 | 31.80 | +1.00 | 34.3% | 302.5 | 34.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 28.20 | 30.55 | 29.38 | +1.00 | 33.7% | 305 | 33.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 25.05 | 27.90 | 26.48 | +0.99 | 32.9% | 307.5 | 32.9% | -0.01 | — | — | 0.13 | — |
| — | 23.15 | 25.55 | 24.35 | +0.99 | 32.0% | 310 | 32.0% | -0.01 | 0.14 | 0.02 | 0.27 | — |
| — | 20.75 | 22.70 | 21.73 | +0.98 | 31.0% | 312.5 | 31.0% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 18.05 | 20.80 | 19.43 | +0.97 | 30.0% | 315 | 30.0% | -0.03 | 0.10 | 0.06 | 0.15 | — |
| — | 15.55 | 18.40 | 16.98 | +0.95 | 28.9% | 317.5 | 28.9% | -0.05 | 0.15 | 0.08 | 0.23 | — |
| — | 13.40 | 15.40 | 14.40 | +0.93 | 27.9% | 320 | 27.9% | -0.07 | 0.28 | 0.21 | 0.34 | — |
| — | 11.30 | 13.35 | 12.32 | +0.89 | 26.9% | 322.5 | 26.9% | -0.11 | 0.45 | 0.39 | 0.51 | — |
| — | 8.95 | 10.70 | 9.82 | +0.84 | 26.0% | 325 | 26.0% | -0.16 | 0.72 | 0.61 | 0.83 | — |
| — | 6.90 | 8.20 | 7.55 | +0.77 | 25.1% | 327.5 | 25.1% | -0.23 | 1.20 | 1.11 | 1.28 | — |
| — | 5.30 | 6.20 | 5.75 | +0.67 | 24.3% | 330 | 24.3% | -0.33 | 1.85 | 1.72 | 1.99 | — |
| — | 3.80 | 4.40 | 4.10 | +0.56 | 23.6% | 332.5 | 23.6% | -0.44 | 2.69 | 2.52 | 2.85 | — |
| — | 2.53 | 2.80 | 2.67 | +0.44 | 23.1% | 335 | 23.1% | -0.57 | 3.85 | 3.55 | 4.15 | — |
| — | 1.58 | 1.84 | 1.71 | +0.32 | 22.8% | 337.5 | 22.8% | -0.69 | 5.30 | 4.95 | 5.65 | — |
| — | 0.92 | 1.05 | 0.98 | +0.22 | 22.8% | 340 | 22.8% | -0.79 | 7.15 | 6.65 | 7.65 | — |
| — | 0.47 | 0.59 | 0.53 | +0.14 | 23.0% | 342.5 | 23.0% | -0.86 | 8.78 | 7.85 | 9.70 | — |
| — | 0.25 | 0.35 | 0.30 | +0.09 | 23.5% | 345 | 23.5% | -0.92 | 11.55 | 10.35 | 12.75 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 24.2% | 347.5 | 24.2% | -0.95 | 13.72 | 12.70 | 14.75 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 25.1% | 350 | 25.1% | -0.97 | 16.20 | 14.60 | 17.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 26.2% | 352.5 | 26.2% | -0.99 | 18.65 | 17.65 | 19.65 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 27.2% | 355 | 27.2% | -1.00 | 20.82 | 19.40 | 22.25 | — |
| — | — | 0.12 | — | +0.01 | 28.2% | 357.5 | 28.2% | -1.00 | 23.45 | 22.10 | 24.80 | — |
| — | — | 0.15 | — | +0.01 | 28.8% | 360 | 28.8% | -1.00 | 25.93 | 24.65 | 27.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 29.1% | 362.5 | 29.1% | -1.00 | 28.45 | 27.10 | 29.80 | — |
| — | — | 0.24 | — | +0.00 | 29.0% | 365 | 29.0% | -1.00 | 31.32 | 30.00 | 32.65 | — |
| — | — | 1.20 | — | +0.00 | 28.6% | 367.5 | 28.6% | -1.00 | 33.40 | 32.10 | 34.70 | — |
| — | — | 0.03 | — | +0.00 | 28.0% | 370 | 28.0% | -1.00 | 35.92 | 34.60 | 37.25 | — |
| — | — | 0.26 | — | +0.00 | 26.7% | 375 | 26.7% | -1.00 | 41.27 | 39.60 | 42.95 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 380 | 25.9% | -1.00 | 45.95 | 44.60 | 47.30 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 385 | 25.7% | -1.00 | 50.90 | 49.45 | 52.35 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 390 | 26.0% | -1.00 | 56.27 | 54.60 | 57.95 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 395 | 26.5% | -1.00 | 60.88 | 59.70 | 62.05 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 400 | 27.1% | -1.00 | 66.35 | 64.45 | 68.25 | — |
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.