Spot 333.63
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.35 | 68.85 | 67.10 | +0.93 | 60.5% | 270 | 60.5% | -0.07 | 2.70 | 2.35 | 3.05 | — |
| — | 61.05 | 64.45 | 62.75 | +0.92 | 60.0% | 275 | 60.0% | -0.08 | 3.31 | 2.81 | 3.80 | — |
| — | 56.80 | 60.20 | 58.50 | +0.90 | 59.5% | 280 | 59.5% | -0.10 | 4.05 | 3.55 | 4.55 | — |
| — | 52.60 | 56.05 | 54.33 | +0.88 | 59.1% | 285 | 59.1% | -0.11 | 4.90 | 4.40 | 5.40 | — |
| — | 48.55 | 52.05 | 50.30 | +0.87 | 58.7% | 290 | 58.7% | -0.13 | 5.55 | 4.55 | 6.55 | — |
| — | 44.65 | 48.05 | 46.35 | +0.84 | 58.4% | 295 | 58.4% | -0.16 | 7.08 | 6.35 | 7.80 | — |
| — | 41.05 | 44.55 | 42.80 | +0.82 | 58.1% | 300 | 58.1% | -0.18 | 8.20 | 7.55 | 8.85 | — |
| — | 37.95 | 40.65 | 39.30 | +0.80 | 57.9% | 305 | 57.9% | -0.20 | 9.90 | 8.50 | 11.30 | — |
| — | 35.50 | 36.85 | 36.17 | +0.77 | 57.7% | 310 | 57.7% | -0.23 | 11.68 | 10.80 | 12.55 | — |
| — | 31.50 | 34.60 | 33.05 | +0.74 | 57.5% | 315 | 57.5% | -0.26 | 13.45 | 12.55 | 14.35 | — |
| — | 28.55 | 31.90 | 30.23 | +0.71 | 57.4% | 320 | 57.4% | -0.29 | 15.50 | 14.15 | 16.85 | — |
| — | 25.45 | 28.60 | 27.02 | +0.68 | 57.4% | 325 | 57.4% | -0.32 | 17.60 | 16.15 | 19.05 | — |
| — | 23.00 | 26.10 | 24.55 | +0.65 | 57.3% | 330 | 57.3% | -0.35 | 20.35 | 18.85 | 21.85 | — |
| — | 20.75 | 23.00 | 21.88 | +0.61 | 57.3% | 335 | 57.3% | -0.39 | 22.70 | 21.25 | 24.15 | — |
| — | 18.60 | 21.65 | 20.12 | +0.58 | 57.4% | 340 | 57.4% | -0.42 | 25.45 | 24.05 | 26.85 | — |
| — | 17.60 | 19.55 | 18.57 | +0.55 | 57.5% | 345 | 57.5% | -0.46 | 28.38 | 26.85 | 29.90 | — |
| — | 14.55 | 17.55 | 16.05 | +0.51 | 57.6% | 350 | 57.6% | -0.49 | 31.55 | 30.05 | 33.05 | — |
| — | 13.10 | 15.70 | 14.40 | +0.48 | 57.7% | 355 | 57.7% | -0.52 | 34.98 | 33.45 | 36.50 | — |
| — | 11.40 | 14.35 | 12.88 | — | — | 360 | 57.9% | -0.56 | 38.33 | 36.90 | 39.75 | — |
| — | 9.90 | 12.90 | 11.40 | +0.42 | 58.1% | 365 | 58.1% | -0.59 | 41.83 | 40.30 | 43.35 | — |
| — | 9.10 | 11.05 | 10.07 | +0.39 | 58.3% | 370 | 58.3% | -0.62 | 45.73 | 44.30 | 47.15 | — |
| — | 7.55 | 10.50 | 9.03 | +0.36 | 58.5% | 375 | 58.5% | -0.65 | 49.55 | 48.10 | 51.00 | — |
| — | 6.75 | 8.85 | 7.80 | +0.33 | 58.7% | 380 | 58.7% | -0.67 | 53.55 | 52.05 | 55.05 | — |
| — | 6.75 | 7.90 | 7.33 | +0.31 | 59.0% | 385 | 59.0% | -0.70 | 57.23 | 55.35 | 59.10 | — |
| — | 5.20 | 6.85 | 6.03 | +0.28 | 59.2% | 390 | 59.2% | -0.72 | 61.75 | 60.20 | 63.30 | — |
| — | 4.75 | 6.05 | 5.40 | +0.26 | 59.5% | 395 | 59.5% | -0.75 | 65.78 | 64.00 | 67.55 | — |
| — | 4.10 | 6.25 | 5.17 | +0.24 | 59.8% | 400 | 59.8% | -0.77 | 70.05 | 68.20 | 71.90 | — |
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.