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 | |
| — | 62.45 | 66.00 | 64.22 | +1.00 | 35.8% | 270 | 35.8% | -0.00 | — | — | 2.13 | — |
| — | 57.40 | 60.95 | 59.17 | +1.00 | 34.6% | 275 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 53.35 | 56.00 | 54.67 | +1.00 | 33.5% | 280 | 33.5% | -0.00 | — | — | 0.39 | — |
| — | 48.20 | 50.85 | 49.52 | +1.00 | 32.3% | 285 | 32.3% | -0.00 | — | — | 0.24 | — |
| — | 43.05 | 45.85 | 44.45 | +1.00 | 31.2% | 290 | 31.2% | -0.00 | — | — | 0.14 | — |
| — | 38.30 | 40.90 | 39.60 | +0.99 | 30.1% | 295 | 30.1% | -0.01 | 0.12 | 0.04 | 0.21 | — |
| — | 33.20 | 35.50 | 34.35 | +0.98 | 29.0% | 300 | 29.0% | -0.02 | 0.14 | 0.04 | 0.25 | — |
| — | 28.40 | 31.00 | 29.70 | +0.97 | 27.9% | 305 | 27.9% | -0.03 | 0.15 | 0.07 | 0.24 | — |
| — | 23.65 | 26.15 | 24.90 | +0.95 | 26.9% | 310 | 26.9% | -0.05 | 0.35 | 0.32 | 0.39 | — |
| — | 21.20 | 23.00 | 22.10 | +0.93 | 26.4% | 312.5 | 26.4% | -0.07 | 0.48 | 0.40 | 0.56 | — |
| — | 18.70 | 21.40 | 20.05 | +0.91 | 26.0% | 315 | 26.0% | -0.09 | 0.65 | 0.55 | 0.74 | — |
| — | 16.75 | 19.05 | 17.90 | +0.88 | 25.5% | 317.5 | 25.5% | -0.12 | 0.86 | 0.59 | 1.14 | — |
| — | 14.45 | 16.70 | 15.57 | +0.84 | 25.0% | 320 | 25.0% | -0.16 | 1.24 | 1.09 | 1.38 | — |
| — | 12.45 | 14.35 | 13.40 | +0.80 | 24.6% | 322.5 | 24.6% | -0.20 | 1.57 | 1.35 | 1.80 | — |
| — | 10.35 | 12.85 | 11.60 | +0.75 | 24.2% | 325 | 24.2% | -0.25 | 2.08 | 1.84 | 2.33 | — |
| — | 8.60 | 10.30 | 9.45 | +0.69 | 23.8% | 327.5 | 23.8% | -0.31 | 2.81 | 2.38 | 3.25 | — |
| — | 7.15 | 8.75 | 7.95 | +0.62 | 23.4% | 330 | 23.4% | -0.38 | 3.60 | 3.40 | 3.80 | — |
| — | 5.75 | 6.85 | 6.30 | +0.55 | 23.1% | 332.5 | 23.1% | -0.45 | 4.42 | 4.00 | 4.85 | — |
| — | 4.50 | 5.35 | 4.92 | +0.48 | 22.8% | 335 | 22.8% | -0.53 | 5.60 | 5.20 | 6.00 | — |
| — | 3.30 | 4.00 | 3.65 | +0.40 | 22.6% | 337.5 | 22.6% | -0.60 | 6.90 | 6.30 | 7.50 | — |
| — | 2.46 | 3.15 | 2.81 | +0.33 | 22.4% | 340 | 22.4% | -0.68 | 8.15 | 7.30 | 9.00 | — |
| — | 1.72 | 2.10 | 1.91 | +0.26 | 22.2% | 342.5 | 22.2% | -0.75 | 10.12 | 9.55 | 10.70 | — |
| — | 1.17 | 1.55 | 1.36 | +0.20 | 22.0% | 345 | 22.0% | -0.81 | 12.00 | 10.75 | 13.25 | — |
| — | 0.78 | 1.08 | 0.93 | +0.15 | 21.9% | 347.5 | 21.9% | -0.86 | 14.05 | 12.85 | 15.25 | — |
| — | 0.55 | 0.80 | 0.68 | +0.11 | 21.8% | 350 | 21.8% | -0.90 | 16.15 | 15.10 | 17.20 | — |
| — | 0.31 | 0.57 | 0.44 | +0.08 | 21.8% | 352.5 | 21.8% | -0.94 | 18.77 | 17.55 | 20.00 | — |
| — | 0.14 | 0.45 | 0.29 | +0.05 | 21.8% | 355 | 21.8% | -0.96 | 21.00 | 19.80 | 22.20 | — |
| — | 0.11 | 0.34 | 0.23 | +0.04 | 21.9% | 357.5 | 21.9% | -0.98 | 23.82 | 21.95 | 25.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 22.0% | 360 | 22.0% | -1.00 | 26.20 | 24.70 | 27.70 | — |
| — | — | 0.23 | — | +0.02 | 22.3% | 362.5 | 22.3% | -1.00 | 28.75 | 27.20 | 30.30 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 22.6% | 365 | 22.6% | -1.00 | 30.98 | 29.70 | 32.25 | — |
| — | — | 0.20 | — | +0.01 | 22.9% | 367.5 | 22.9% | -1.00 | 33.70 | 32.10 | 35.30 | — |
| — | — | 0.10 | — | +0.01 | 23.2% | 370 | 23.2% | -1.00 | 35.88 | 34.70 | 37.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 23.8% | 375 | 23.8% | -1.00 | 40.98 | 39.70 | 42.25 | — |
| — | — | 1.00 | — | +0.00 | 24.1% | 380 | 24.1% | -1.00 | 45.92 | 44.60 | 47.25 | — |
| — | — | 0.75 | — | +0.00 | 24.4% | 385 | 24.4% | -1.00 | 50.95 | 49.60 | 52.30 | — |
| — | — | 0.68 | — | +0.00 | 24.6% | 390 | 24.6% | -1.00 | 55.92 | 54.55 | 57.30 | — |
| — | — | 0.30 | — | +0.00 | 25.0% | 395 | 25.0% | -1.00 | 61.45 | 59.50 | 63.40 | — |
| — | — | 0.53 | — | +0.00 | 25.4% | 400 | 25.4% | -1.00 | 66.45 | 64.45 | 68.45 | — |
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.