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 | |
| — | 64.65 | 68.35 | 66.50 | +1.00 | 87.3% | 267.5 | 87.3% | -0.00 | — | — | 0.30 | — |
| — | 62.10 | 65.50 | 63.80 | +1.00 | 85.4% | 270 | 85.4% | -0.00 | — | — | 0.05 | — |
| — | 59.50 | 63.20 | 61.35 | +1.00 | 83.2% | 272.5 | 83.2% | -0.00 | — | — | 1.98 | — |
| — | 57.65 | 60.15 | 58.90 | +1.00 | 80.8% | 275 | 80.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 54.55 | 58.15 | 56.35 | +1.00 | 78.2% | 277.5 | 78.2% | -0.00 | — | — | 0.23 | — |
| — | 52.15 | 55.50 | 53.83 | +1.00 | 75.6% | 280 | 75.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 49.70 | 53.05 | 51.38 | +1.00 | 73.0% | 282.5 | 73.0% | -0.00 | — | — | 0.34 | — |
| — | 47.20 | 50.50 | 48.85 | +0.99 | 70.6% | 285 | 70.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 44.60 | 48.05 | 46.33 | +0.99 | 68.4% | 287.5 | 68.4% | -0.01 | — | — | 0.10 | — |
| — | 42.10 | 45.10 | 43.60 | +0.99 | 66.4% | 290 | 66.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 39.75 | 43.25 | 41.50 | +0.99 | 64.6% | 292.5 | 64.6% | -0.01 | — | — | 0.43 | — |
| — | 37.15 | 40.45 | 38.80 | +0.99 | 63.0% | 295 | 63.0% | -0.01 | — | — | 0.15 | — |
| — | 34.70 | 38.35 | 36.52 | +0.99 | 61.7% | 297.5 | 61.7% | -0.01 | — | — | 0.20 | — |
| — | 32.35 | 35.10 | 33.73 | +0.98 | 60.5% | 300 | 60.5% | -0.02 | 0.19 | 0.16 | 0.22 | — |
| — | 29.90 | 32.60 | 31.25 | +0.98 | 59.5% | 302.5 | 59.5% | -0.02 | — | — | 0.68 | — |
| — | 27.40 | 30.80 | 29.10 | +0.98 | 58.6% | 305 | 58.6% | -0.02 | 0.41 | 0.15 | 0.66 | — |
| — | 25.65 | 27.85 | 26.75 | +0.97 | 57.9% | 307.5 | 57.9% | -0.03 | 0.41 | 0.33 | 0.50 | — |
| — | 23.45 | 25.65 | 24.55 | +0.96 | 57.3% | 310 | 57.3% | -0.04 | 0.58 | 0.45 | 0.72 | — |
| — | 20.35 | 23.90 | 22.12 | +0.95 | 56.7% | 312.5 | 56.7% | -0.05 | 0.77 | 0.58 | 0.95 | — |
| — | 19.00 | 21.55 | 20.27 | +0.94 | 56.2% | 315 | 56.2% | -0.06 | 1.03 | 0.87 | 1.20 | — |
| — | 15.90 | 19.00 | 17.45 | +0.93 | 55.8% | 317.5 | 55.8% | -0.07 | 1.38 | 1.10 | 1.65 | — |
| — | 14.85 | 16.65 | 15.75 | +0.91 | 55.4% | 320 | 55.4% | -0.09 | 1.78 | 1.57 | 1.99 | — |
| — | 13.05 | 14.50 | 13.78 | +0.89 | 55.0% | 322.5 | 55.0% | -0.11 | 2.26 | 2.12 | 2.40 | — |
| — | 11.15 | 12.95 | 12.05 | +0.87 | 54.7% | 325 | 54.7% | -0.13 | 3.04 | 2.68 | 3.40 | — |
| — | 9.50 | 10.65 | 10.07 | +0.84 | 54.5% | 327.5 | 54.5% | -0.16 | 4.00 | 3.50 | 4.50 | — |
| — | 7.95 | 9.00 | 8.47 | +0.80 | 54.2% | 330 | 54.2% | -0.20 | 4.85 | 4.40 | 5.30 | — |
| — | 6.75 | 8.00 | 7.38 | +0.77 | 54.1% | 332.5 | 54.1% | -0.23 | 5.83 | 5.20 | 6.45 | — |
| — | 5.65 | 6.50 | 6.08 | +0.73 | 53.9% | 335 | 53.9% | -0.27 | 7.03 | 6.25 | 7.80 | — |
| — | 4.05 | 5.35 | 4.70 | +0.68 | 53.8% | 337.5 | 53.8% | -0.32 | 8.43 | 7.70 | 9.15 | — |
| — | 3.65 | 4.00 | 3.83 | +0.63 | 53.8% | 340 | 53.8% | -0.37 | 9.75 | 8.85 | 10.65 | — |
| — | 2.84 | 3.40 | 3.12 | +0.59 | 53.8% | 342.5 | 53.8% | -0.41 | 11.78 | 11.20 | 12.35 | — |
| — | 2.17 | 2.55 | 2.36 | +0.53 | 53.9% | 345 | 53.9% | -0.47 | 13.75 | 13.05 | 14.45 | — |
| — | 1.66 | 2.13 | 1.90 | +0.48 | 54.1% | 347.5 | 54.1% | -0.52 | 15.38 | 14.35 | 16.40 | — |
| — | 1.45 | 1.60 | 1.52 | +0.43 | 54.3% | 350 | 54.3% | -0.57 | 17.25 | 16.00 | 18.50 | — |
| — | 0.97 | 1.28 | 1.12 | +0.39 | 54.6% | 352.5 | 54.6% | -0.62 | 20.18 | 18.75 | 21.60 | — |
| — | 0.65 | 1.09 | 0.87 | +0.34 | 55.0% | 355 | 55.0% | -0.66 | 22.27 | 21.00 | 23.55 | — |
| — | 0.45 | 0.86 | 0.66 | +0.29 | 55.4% | 357.5 | 55.4% | -0.71 | 24.40 | 22.65 | 26.15 | — |
| — | 0.44 | 0.60 | 0.52 | +0.26 | 55.9% | 360 | 55.9% | -0.75 | 26.75 | 25.10 | 28.40 | — |
| — | 0.34 | 0.45 | 0.40 | +0.22 | 56.5% | 362.5 | 56.5% | -0.78 | 29.27 | 27.75 | 30.80 | — |
| — | 0.10 | 0.54 | 0.32 | +0.19 | 57.1% | 365 | 57.1% | -0.82 | 31.48 | 29.60 | 33.35 | — |
| — | — | 0.65 | — | +0.16 | 57.7% | 367.5 | 57.7% | -0.84 | 33.98 | 32.15 | 35.80 | — |
| — | 0.13 | 0.18 | 0.15 | +0.13 | 58.4% | 370 | 58.4% | -0.87 | 36.42 | 34.65 | 38.20 | — |
| — | — | 0.39 | — | +0.11 | 59.1% | 372.5 | 59.1% | -0.90 | 38.75 | 36.95 | 40.55 | — |
| — | 0.04 | 0.33 | 0.18 | +0.09 | 59.8% | 375 | 59.8% | -0.91 | 41.70 | 40.35 | 43.05 | — |
| — | — | 0.18 | — | +0.07 | 60.4% | 377.5 | 60.4% | -0.93 | 43.95 | 42.30 | 45.60 | — |
| — | — | 0.26 | — | +0.06 | 61.1% | 380 | 61.1% | -0.94 | 46.40 | 44.70 | 48.10 | — |
| — | 0.02 | 0.18 | 0.10 | +0.05 | 61.7% | 382.5 | 61.7% | -0.95 | 48.98 | 47.25 | 50.70 | — |
| — | — | 0.24 | — | +0.04 | 62.3% | 385 | 62.3% | -0.96 | 51.33 | 49.45 | 53.20 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 63.4% | 390 | — | — | 56.35 | 54.50 | 58.20 | — |
| — | — | 0.32 | — | — | — | 395 | — | — | 61.38 | 59.55 | 63.20 | — |
| — | — | 0.03 | — | +0.01 | 64.9% | 400 | 64.9% | -0.99 | 66.47 | 64.75 | 68.20 | — |
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.