Spot 333.05
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.40 | 67.35 | 64.88 | +1.00 | 62.9% | 270 | 62.9% | -0.00 | — | — | 2.54 | — |
| — | 59.15 | 64.85 | 62.00 | +1.00 | 63.0% | 272.5 | 63.0% | -0.00 | — | — | 1.90 | — |
| — | 56.85 | 62.35 | 59.60 | +1.00 | 63.4% | 275 | 63.4% | -0.00 | — | — | 0.01 | — |
| — | 54.60 | 59.85 | 57.23 | +1.00 | 64.0% | 277.5 | 64.0% | -0.00 | — | — | 1.02 | — |
| — | 51.30 | 57.35 | 54.33 | — | — | 280 | — | — | — | — | 0.01 | — |
| — | 50.00 | 54.85 | 52.42 | — | — | 282.5 | — | — | — | — | 0.01 | — |
| — | 47.00 | 52.35 | 49.67 | — | — | 285 | — | — | — | — | 0.01 | — |
| — | 44.85 | 49.85 | 47.35 | — | — | 287.5 | — | — | — | — | 0.06 | — |
| — | 42.05 | 47.55 | 44.80 | — | — | 290 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 39.15 | 44.85 | 42.00 | +1.00 | 67.4% | 292.5 | 67.4% | -0.00 | — | — | 0.26 | — |
| — | 37.70 | 42.40 | 40.05 | +0.99 | 66.9% | 295 | 66.9% | -0.01 | — | — | 0.05 | — |
| — | 34.50 | 40.05 | 37.27 | +0.99 | 65.9% | 297.5 | 65.9% | -0.01 | 0.21 | 0.05 | 0.38 | — |
| — | 32.00 | 37.55 | 34.77 | +0.99 | 64.5% | 300 | 64.5% | -0.01 | 0.20 | 0.06 | 0.35 | — |
| — | 29.60 | 34.90 | 32.25 | +0.98 | 62.7% | 302.5 | — | — | — | — | 0.18 | — |
| — | 27.70 | 32.45 | 30.07 | — | — | 305 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 25.30 | 29.95 | 27.62 | — | — | 307.5 | 58.3% | -0.03 | 0.14 | 0.07 | 0.20 | — |
| — | 22.75 | 27.50 | 25.12 | +0.96 | 55.9% | 310 | 55.9% | -0.04 | 0.23 | 0.13 | 0.33 | — |
| — | 19.30 | 23.00 | 21.15 | +0.95 | 53.6% | 312.5 | 53.6% | -0.05 | 0.27 | 0.14 | 0.39 | — |
| — | 17.75 | 22.90 | 20.32 | +0.93 | 51.5% | 315 | 51.5% | -0.07 | 0.34 | 0.27 | 0.40 | — |
| — | 15.40 | 17.80 | 16.60 | +0.91 | 49.8% | 317.5 | 49.8% | -0.09 | 0.51 | 0.42 | 0.59 | — |
| — | 13.40 | 15.30 | 14.35 | +0.87 | 48.4% | 320 | 48.4% | -0.13 | 0.78 | 0.67 | 0.88 | — |
| — | 10.35 | 12.80 | 11.57 | +0.83 | 47.5% | 322.5 | 47.5% | -0.18 | 1.18 | 1.03 | 1.33 | — |
| — | 9.20 | 10.75 | 9.97 | +0.76 | 47.1% | 325 | 47.1% | -0.24 | 1.71 | 1.55 | 1.87 | — |
| — | 7.75 | 8.70 | 8.22 | +0.69 | 47.0% | 327.5 | 47.0% | -0.31 | 2.46 | 2.30 | 2.61 | — |
| — | 6.20 | 7.00 | 6.60 | +0.61 | 47.2% | 330 | 47.2% | -0.39 | 3.33 | 3.15 | 3.50 | — |
| — | 4.80 | 5.55 | 5.17 | +0.52 | 47.5% | 332.5 | 47.5% | -0.48 | 4.53 | 4.05 | 5.00 | — |
| — | 3.70 | 4.40 | 4.05 | +0.44 | 47.9% | 335 | 47.9% | -0.56 | 5.67 | 5.35 | 6.00 | — |
| — | 2.81 | 3.30 | 3.06 | +0.36 | 48.3% | 337.5 | 48.3% | -0.64 | 7.22 | 6.80 | 7.65 | — |
| — | 2.10 | 2.35 | 2.23 | +0.29 | 48.8% | 340 | 48.8% | -0.71 | 8.95 | 8.50 | 9.40 | — |
| — | 1.48 | 1.70 | 1.59 | +0.23 | 49.4% | 342.5 | 49.4% | -0.78 | 10.85 | 10.35 | 11.35 | — |
| — | 1.05 | 1.28 | 1.17 | +0.17 | 50.0% | 345 | 50.0% | -0.83 | 13.18 | 12.10 | 14.25 | — |
| — | 0.73 | 0.93 | 0.83 | +0.13 | 50.8% | 347.5 | 50.8% | -0.87 | 14.82 | 13.50 | 16.15 | — |
| — | 0.51 | 0.66 | 0.58 | +0.10 | 51.6% | 350 | 51.6% | -0.90 | 16.90 | 15.15 | 18.65 | — |
| — | 0.35 | 0.49 | 0.42 | +0.07 | 52.6% | 352.5 | 52.6% | -0.93 | 18.38 | 15.60 | 21.15 | — |
| — | 0.25 | 0.34 | 0.29 | +0.06 | 53.6% | 355 | 53.6% | -0.95 | 20.65 | 17.75 | 23.55 | — |
| — | 0.16 | 0.27 | 0.21 | +0.04 | 54.7% | 357.5 | 54.7% | -0.96 | 23.10 | 20.25 | 25.95 | — |
| — | 0.11 | 0.18 | 0.14 | +0.03 | 56.0% | 360 | 56.0% | -0.97 | 25.27 | 22.90 | 27.65 | — |
| — | 0.06 | 0.18 | 0.12 | +0.02 | 57.4% | 362.5 | 57.4% | -0.98 | 27.77 | 25.35 | 30.20 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 58.9% | 365 | 58.9% | -0.98 | 30.88 | 27.85 | 33.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 60.4% | 367.5 | 60.4% | -0.99 | 32.83 | 30.35 | 35.30 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 62.0% | 370 | 62.0% | -0.99 | 35.67 | 32.80 | 38.55 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 63.4% | 372.5 | 63.4% | -0.99 | 38.10 | 35.30 | 40.90 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 64.8% | 375 | 64.8% | -1.00 | 41.27 | 39.90 | 42.65 | — |
| — | — | 0.58 | — | +0.01 | 66.0% | 377.5 | 66.0% | -1.00 | 42.77 | 40.30 | 45.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 66.9% | 380 | 66.9% | -1.00 | 45.77 | 42.80 | 48.75 | — |
| — | — | 0.09 | — | +0.00 | 67.6% | 382.5 | 67.6% | -1.00 | 48.00 | 45.30 | 50.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 67.9% | 385 | 67.9% | -1.00 | 50.35 | 47.80 | 52.90 | — |
| — | — | 1.41 | — | +0.00 | 68.0% | 387.5 | 68.0% | -1.00 | 52.98 | 50.30 | 55.65 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 67.9% | 390 | 67.9% | -1.00 | 55.35 | 52.80 | 57.90 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 395 | 67.0% | -1.00 | 60.27 | 57.80 | 62.75 | — |
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.