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 | |
| — | 63.15 | 66.75 | 64.95 | +0.99 | 32.3% | 270 | 32.3% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 58.30 | 61.95 | 60.12 | +0.99 | 31.1% | 275 | 31.1% | -0.01 | 0.17 | 0.08 | 0.27 | — |
| — | 53.40 | 56.95 | 55.17 | +0.98 | 30.1% | 280 | 30.1% | -0.02 | 0.24 | 0.12 | 0.37 | — |
| — | 49.15 | 51.95 | 50.55 | +0.97 | 29.1% | 285 | 29.1% | -0.03 | 0.34 | 0.23 | 0.45 | — |
| — | 44.30 | 46.60 | 45.45 | +0.96 | 28.1% | 290 | 28.1% | -0.04 | 0.52 | 0.36 | 0.68 | — |
| — | 38.95 | 42.40 | 40.67 | +0.95 | 27.2% | 295 | 27.2% | -0.05 | 0.69 | 0.60 | 0.77 | — |
| — | 35.05 | 37.10 | 36.08 | +0.93 | 26.3% | 300 | 26.3% | -0.07 | 0.85 | 0.75 | 0.95 | — |
| — | 30.55 | 32.50 | 31.52 | +0.90 | 25.5% | 305 | 25.5% | -0.10 | 1.30 | 1.24 | 1.36 | — |
| — | 26.00 | 27.85 | 26.93 | +0.86 | 24.7% | 310 | 24.7% | -0.14 | 1.82 | 1.72 | 1.93 | — |
| — | 21.65 | 24.00 | 22.82 | +0.81 | 24.0% | 315 | 24.0% | -0.19 | 2.50 | 2.29 | 2.72 | — |
| — | 17.50 | 20.05 | 18.77 | +0.75 | 23.4% | 320 | 23.4% | -0.25 | 3.58 | 3.45 | 3.70 | — |
| — | 16.05 | 17.95 | 17.00 | — | — | 322.5 | — | — | 4.28 | 4.05 | 4.50 | — |
| — | 14.25 | 15.70 | 14.97 | +0.68 | 22.8% | 325 | 22.8% | -0.32 | 4.88 | 4.75 | 5.00 | — |
| — | 12.45 | 14.50 | 13.47 | +0.64 | 22.5% | 327.5 | 22.5% | -0.36 | 5.70 | 5.45 | 5.95 | — |
| — | 11.10 | 12.95 | 12.03 | +0.60 | 22.3% | 330 | 22.3% | -0.41 | 6.60 | 6.40 | 6.80 | — |
| — | 9.55 | 10.80 | 10.18 | +0.55 | 22.0% | 332.5 | 22.0% | -0.45 | 7.45 | 6.80 | 8.10 | — |
| — | 8.35 | 9.00 | 8.68 | +0.51 | 21.8% | 335 | 21.8% | -0.50 | 8.82 | 8.65 | 9.00 | — |
| — | 6.95 | 7.85 | 7.40 | +0.46 | 21.6% | 337.5 | 21.6% | -0.55 | 9.90 | 9.15 | 10.65 | — |
| — | 6.00 | 6.35 | 6.17 | +0.41 | 21.4% | 340 | 21.4% | -0.60 | 11.40 | 11.15 | 11.65 | — |
| — | 5.00 | 5.55 | 5.28 | +0.37 | 21.2% | 342.5 | 21.2% | -0.64 | 12.75 | 12.10 | 13.40 | — |
| — | 4.05 | 4.50 | 4.28 | +0.32 | 21.0% | 345 | 21.0% | -0.69 | 14.45 | 13.80 | 15.10 | — |
| — | 3.35 | 3.70 | 3.52 | +0.28 | 20.8% | 347.5 | 20.8% | -0.73 | 16.12 | 14.90 | 17.35 | — |
| — | 2.78 | 2.96 | 2.87 | +0.24 | 20.6% | 350 | 20.6% | -0.78 | 17.77 | 16.50 | 19.05 | — |
| — | 2.14 | 2.63 | 2.38 | +0.21 | 20.5% | 352.5 | 20.5% | -0.82 | 19.95 | 18.60 | 21.30 | — |
| — | 1.60 | 1.89 | 1.75 | +0.17 | 20.3% | 355 | 20.3% | -0.86 | 21.98 | 20.85 | 23.10 | — |
| — | 1.30 | 1.58 | 1.44 | +0.14 | 20.2% | 357.5 | 20.2% | -0.89 | 24.05 | 22.90 | 25.20 | — |
| — | 0.93 | 1.20 | 1.06 | +0.12 | 20.1% | 360 | 20.1% | -0.92 | 26.25 | 25.20 | 27.30 | — |
| — | 0.73 | 1.16 | 0.94 | +0.09 | 20.1% | 362.5 | 20.1% | -0.94 | 28.70 | 27.50 | 29.90 | — |
| — | 0.56 | 0.85 | 0.70 | +0.08 | 20.0% | 365 | 20.0% | -0.97 | 31.30 | 30.45 | 32.15 | — |
| — | 0.23 | 0.65 | 0.44 | +0.06 | 20.0% | 367.5 | 20.0% | -0.99 | 33.67 | 32.25 | 35.10 | — |
| — | 0.27 | 0.40 | 0.34 | +0.05 | 20.0% | 370 | 20.0% | -1.00 | 36.23 | 34.80 | 37.65 | — |
| — | 0.20 | 0.32 | 0.26 | +0.03 | 20.1% | 375 | 20.1% | -1.00 | 41.23 | 39.45 | 43.00 | — |
| — | — | 0.36 | — | +0.02 | 20.3% | 380 | 20.3% | -1.00 | 46.23 | 44.45 | 48.00 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 20.5% | 385 | 20.5% | -1.00 | 51.23 | 49.45 | 53.00 | — |
| — | — | 0.19 | — | +0.01 | 20.8% | 390 | 20.8% | -1.00 | 56.23 | 54.45 | 58.00 | — |
| — | — | 0.26 | — | +0.00 | 21.1% | 395 | 21.1% | -1.00 | 61.23 | 59.45 | 63.00 | — |
| — | — | 0.11 | — | +0.00 | 21.5% | 400 | 21.5% | -1.00 | 66.22 | 64.45 | 68.00 | — |
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.