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 | 67.80 | 65.10 | +0.99 | 56.9% | 270 | 59.5% | -0.01 | 0.12 | 0.04 | 0.21 | — |
| — | 57.75 | 62.65 | 60.20 | +0.99 | 54.6% | 275 | 54.6% | -0.01 | — | — | 0.25 | — |
| — | 52.75 | 57.85 | 55.30 | — | — | 280 | 52.6% | -0.02 | 0.17 | 0.13 | 0.20 | — |
| — | 47.50 | 52.75 | 50.12 | +0.98 | 50.7% | 285 | — | — | 0.20 | 0.05 | 0.36 | — |
| — | 42.90 | 47.35 | 45.12 | +0.97 | 49.0% | 290 | — | — | 0.28 | 0.10 | 0.46 | — |
| — | 37.75 | 41.20 | 39.48 | +0.95 | 47.5% | 295 | — | — | 0.35 | 0.06 | 0.65 | — |
| — | — | — | — | +0.94 | 46.8% | 297.5 | 46.8% | -0.06 | — | — | — | — |
| — | 32.75 | 36.20 | 34.48 | +0.93 | 46.2% | 300 | — | — | 0.69 | 0.62 | 0.75 | — |
| — | — | — | — | +0.92 | 45.6% | 302.5 | 45.6% | -0.08 | — | — | — | — |
| — | 28.90 | 33.65 | 31.27 | +0.90 | 45.2% | 305 | — | — | 1.19 | 1.00 | 1.37 | — |
| — | — | — | — | +0.88 | 44.7% | 307.5 | — | — | — | — | — | — |
| — | 24.40 | 29.50 | 26.95 | +0.86 | 44.4% | 310 | — | — | 1.79 | 1.55 | 2.04 | — |
| — | 22.40 | 27.35 | 24.88 | +0.83 | 44.1% | 312.5 | 44.1% | -0.16 | 2.17 | 1.90 | 2.43 | — |
| — | 19.20 | 24.65 | 21.93 | — | — | 315 | 43.8% | -0.19 | 2.54 | 2.35 | 2.73 | — |
| — | 18.50 | 20.50 | 19.50 | +0.77 | 43.7% | 317.5 | 43.7% | -0.22 | 3.10 | 2.86 | 3.35 | — |
| — | 16.70 | 18.35 | 17.52 | +0.74 | 43.6% | 320 | 43.6% | -0.26 | 3.67 | 3.35 | 4.00 | — |
| — | 13.60 | 18.60 | 16.10 | +0.70 | 43.5% | 322.5 | 43.5% | -0.31 | 4.35 | 4.00 | 4.70 | — |
| — | 12.60 | 14.75 | 13.68 | +0.66 | 43.5% | 325 | 43.5% | -0.34 | 5.42 | 5.10 | 5.75 | — |
| — | 12.00 | 13.05 | 12.53 | +0.62 | 43.5% | 327.5 | 43.5% | -0.38 | 6.42 | 6.20 | 6.65 | — |
| — | 10.40 | 11.75 | 11.07 | +0.58 | 43.6% | 330 | — | — | 7.42 | 7.15 | 7.70 | — |
| — | 9.15 | 10.35 | 9.75 | — | — | 332.5 | — | — | 7.95 | 6.95 | 8.95 | — |
| — | 7.65 | 9.00 | 8.32 | — | — | 335 | — | — | 10.00 | 9.70 | 10.30 | — |
| — | 6.95 | 7.95 | 7.45 | — | — | 337.5 | — | — | 10.55 | 9.35 | 11.75 | — |
| — | 5.50 | 6.90 | 6.20 | — | — | 340 | — | — | 13.07 | 12.00 | 14.15 | — |
| — | 5.15 | 6.65 | 5.90 | — | — | 342.5 | — | — | 14.10 | 12.50 | 15.70 | — |
| — | 4.40 | 5.00 | 4.70 | — | — | 345 | — | — | 16.18 | 14.95 | 17.40 | — |
| — | 3.75 | 4.20 | 3.98 | — | — | 347.5 | — | — | 17.60 | 16.05 | 19.15 | — |
| — | 3.20 | 3.80 | 3.50 | — | — | 350 | 44.7% | -0.75 | 19.35 | 18.00 | 20.70 | — |
| — | 2.46 | 3.20 | 2.83 | — | — | 352.5 | — | — | 21.50 | 19.95 | 23.05 | — |
| — | 2.06 | 2.63 | 2.35 | — | — | 355 | — | — | 23.02 | 21.05 | 25.00 | — |
| — | 1.66 | 2.22 | 1.94 | — | — | 357.5 | 45.3% | -0.83 | 24.50 | 21.75 | 27.25 | — |
| — | 1.50 | 1.86 | 1.68 | +0.15 | 45.5% | 360 | 45.5% | -0.85 | 26.45 | 23.90 | 29.00 | — |
| — | 1.31 | 1.58 | 1.45 | +0.13 | 45.7% | 362.5 | 45.7% | -0.88 | 28.75 | 26.25 | 31.25 | — |
| — | 1.09 | 1.31 | 1.20 | +0.11 | 46.0% | 365 | — | — | 31.88 | 29.25 | 34.50 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.75 | 0.93 | 0.84 | — | — | 370 | — | — | 36.85 | 35.45 | 38.25 | 696 |
| — | — | — | — | — | — | 372.5 | 46.8% | -0.94 | — | — | — | 0 |
| — | 0.50 | 0.66 | 0.58 | +0.06 | 47.1% | 375 | 47.1% | -0.95 | 40.60 | 38.10 | 43.10 | 1 |
| 0 | — | — | — | +0.05 | 47.4% | 377.5 | 47.4% | -0.96 | — | — | — | 0 |
| 2,098 | 0.37 | 0.55 | 0.46 | +0.04 | 47.7% | 380 | 47.7% | -0.96 | 45.52 | 43.00 | 48.05 | 338 |
| — | — | — | — | +0.04 | 48.0% | 382.5 | 48.0% | -0.97 | — | — | — | — |
| — | 0.20 | 0.56 | 0.38 | +0.03 | 48.4% | 385 | 48.4% | -0.98 | 50.75 | 47.90 | 53.60 | — |
| — | — | — | — | +0.03 | 48.8% | 387.5 | 48.8% | -0.98 | — | — | — | — |
| — | 0.15 | 0.39 | 0.27 | +0.02 | 49.2% | 390 | 49.2% | -0.99 | 55.50 | 52.85 | 58.15 | — |
| — | — | — | — | +0.02 | 49.6% | 392.5 | 49.6% | -0.99 | — | — | — | — |
| — | — | 0.31 | — | +0.02 | 50.0% | 395 | 50.0% | -0.99 | 60.73 | 57.85 | 63.60 | — |
| — | — | — | — | +0.01 | 50.5% | 397.5 | 50.5% | -0.99 | — | — | — | — |
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.