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 | |
| — | 64.90 | 68.30 | 66.60 | +0.99 | 62.5% | 267.5 | 62.5% | -0.01 | — | — | 0.51 | — |
| — | 62.40 | 66.10 | 64.25 | +0.99 | 61.7% | 270 | 61.7% | -0.01 | 0.18 | 0.13 | 0.24 | — |
| — | 60.70 | 63.40 | 62.05 | +0.98 | 60.9% | 272.5 | 60.9% | -0.02 | — | — | 0.27 | — |
| — | 57.50 | 60.35 | 58.92 | +0.98 | 60.1% | 275 | 60.1% | -0.02 | — | — | 0.30 | — |
| — | 55.05 | 58.55 | 56.80 | +0.98 | 59.3% | 277.5 | 59.3% | -0.02 | — | — | 1.22 | — |
| — | 52.70 | 56.30 | 54.50 | +0.98 | 58.6% | 280 | 58.6% | -0.02 | 0.35 | 0.25 | 0.45 | — |
| — | 50.30 | 53.05 | 51.67 | +0.97 | 57.9% | 282.5 | 57.9% | -0.03 | — | — | 0.99 | — |
| — | 47.75 | 51.50 | 49.62 | +0.97 | 57.3% | 285 | 57.3% | -0.03 | 0.41 | 0.22 | 0.61 | — |
| — | 45.45 | 48.30 | 46.88 | +0.96 | 56.7% | 287.5 | 56.7% | -0.03 | 0.68 | 0.18 | 1.18 | — |
| — | 42.95 | 46.30 | 44.62 | +0.96 | 56.2% | 290 | 56.2% | -0.04 | 0.77 | 0.62 | 0.92 | — |
| — | 41.55 | 44.35 | 42.95 | +0.95 | 55.7% | 292.5 | 55.7% | -0.05 | 0.94 | 0.77 | 1.10 | — |
| — | 38.35 | 41.65 | 40.00 | +0.95 | 55.2% | 295 | 55.2% | -0.05 | 1.06 | 0.97 | 1.15 | — |
| — | 36.80 | 39.05 | 37.92 | +0.94 | 54.8% | 297.5 | 54.8% | -0.06 | 1.42 | 1.22 | 1.61 | — |
| — | 34.20 | 36.50 | 35.35 | +0.93 | 54.4% | 300 | 54.4% | -0.07 | 1.64 | 1.48 | 1.79 | — |
| — | 31.60 | 34.40 | 33.00 | +0.92 | 54.1% | 302.5 | 54.1% | -0.08 | 1.93 | 1.73 | 2.12 | — |
| — | 29.50 | 32.50 | 31.00 | +0.91 | 53.8% | 305 | 53.8% | -0.09 | 2.28 | 2.08 | 2.48 | — |
| — | 27.30 | 30.70 | 29.00 | +0.90 | 53.5% | 307.5 | 53.5% | -0.10 | 2.78 | 2.46 | 3.10 | — |
| — | 25.80 | 28.20 | 27.00 | — | — | 310 | — | — | 3.09 | 2.88 | 3.30 | — |
| — | 23.40 | 26.45 | 24.93 | — | — | 312.5 | — | — | 3.88 | 3.40 | 4.35 | — |
| — | 21.50 | 24.95 | 23.23 | +0.85 | 53.0% | 315 | — | — | 4.03 | 3.55 | 4.50 | — |
| 71 | 19.80 | 22.70 | 21.25 | +0.83 | 52.8% | 317.5 | 52.8% | -0.17 | 5.10 | 4.70 | 5.50 | 9 |
| 1,475 | 19.10 | 20.70 | 19.90 | +0.81 | 52.7% | 320 | 52.7% | -0.19 | 5.60 | 5.20 | 6.00 | — |
| — | 17.55 | 19.40 | 18.48 | +0.79 | 52.7% | 322.5 | 52.7% | -0.21 | 6.62 | 6.15 | 7.10 | — |
| — | 16.05 | 18.10 | 17.07 | +0.77 | 52.7% | 325 | 52.7% | -0.23 | 7.55 | 7.10 | 8.00 | — |
| — | 14.40 | 16.80 | 15.60 | +0.74 | 52.6% | 327.5 | 52.6% | -0.26 | 8.53 | 7.90 | 9.15 | — |
| — | 13.05 | 14.50 | 13.78 | +0.71 | 52.7% | 330 | 52.7% | -0.29 | 9.82 | 9.15 | 10.50 | — |
| — | 11.75 | 13.20 | 12.47 | +0.69 | 52.7% | 332.5 | 52.7% | -0.31 | 10.97 | 10.45 | 11.50 | — |
| — | 10.55 | 11.90 | 11.22 | +0.66 | 52.7% | 335 | 52.7% | -0.34 | 12.18 | 11.45 | 12.90 | — |
| — | 9.45 | 11.45 | 10.45 | +0.63 | 52.8% | 337.5 | 52.8% | -0.37 | 13.53 | 12.80 | 14.25 | — |
| — | 8.60 | 9.50 | 9.05 | +0.60 | 52.9% | 340 | 52.9% | -0.40 | 15.00 | 14.40 | 15.60 | — |
| — | 7.45 | 9.25 | 8.35 | +0.57 | 53.0% | 342.5 | 53.0% | -0.43 | 16.55 | 15.95 | 17.15 | — |
| — | 6.85 | 7.50 | 7.17 | +0.54 | 53.1% | 345 | 53.1% | -0.46 | 18.15 | 17.55 | 18.75 | — |
| — | 5.65 | 6.80 | 6.22 | +0.51 | 53.3% | 347.5 | 53.3% | -0.50 | 19.50 | 18.50 | 20.50 | — |
| — | 5.10 | 6.50 | 5.80 | +0.47 | 53.4% | 350 | 53.4% | -0.53 | 21.10 | 19.95 | 22.25 | — |
| — | 4.35 | 5.35 | 4.85 | +0.44 | 53.6% | 352.5 | 53.6% | -0.56 | 23.45 | 21.80 | 25.10 | — |
| — | 4.05 | 5.10 | 4.58 | +0.41 | 53.7% | 355 | 53.7% | -0.59 | 25.73 | 24.25 | 27.20 | — |
| — | 3.45 | 4.25 | 3.85 | +0.38 | 53.9% | 357.5 | 53.9% | -0.62 | 27.85 | 26.55 | 29.15 | — |
| — | 3.10 | 3.70 | 3.40 | +0.36 | 54.1% | 360 | 54.1% | -0.65 | 29.75 | 28.25 | 31.25 | — |
| — | 2.72 | 3.35 | 3.04 | +0.33 | 54.3% | 362.5 | 54.3% | -0.67 | 31.52 | 29.80 | 33.25 | — |
| — | 2.45 | 3.05 | 2.75 | +0.30 | 54.5% | 365 | — | — | 33.90 | 32.40 | 35.40 | — |
| — | 2.22 | 2.59 | 2.40 | +0.28 | 54.8% | 367.5 | 54.8% | -0.73 | 35.92 | 34.15 | 37.70 | — |
| — | 1.93 | 2.22 | 2.08 | +0.25 | 55.0% | 370 | 55.0% | -0.75 | 38.10 | 36.40 | 39.80 | — |
| — | 1.64 | 2.00 | 1.82 | +0.23 | 55.3% | 372.5 | 55.3% | -0.78 | 40.62 | 39.20 | 42.05 | — |
| — | 1.50 | 1.73 | 1.61 | +0.21 | 55.6% | 375 | 55.6% | -0.80 | 42.27 | 40.80 | 43.75 | — |
| — | 1.08 | 1.36 | 1.22 | +0.17 | 56.1% | 380 | 56.1% | -0.83 | 47.20 | 45.45 | 48.95 | — |
| — | 0.80 | 1.43 | 1.11 | +0.14 | 56.8% | 385 | 56.8% | -0.86 | 52.27 | 50.85 | 53.70 | — |
| — | 0.50 | 0.86 | 0.68 | +0.11 | 57.4% | 390 | 57.4% | -0.89 | 56.73 | 55.00 | 58.45 | — |
| — | — | 1.23 | — | +0.09 | 58.1% | 395 | 58.1% | -0.91 | 61.62 | 59.85 | 63.40 | — |
| — | 0.10 | 0.55 | 0.33 | +0.08 | 58.9% | 400 | 58.9% | -0.93 | 66.50 | 64.75 | 68.25 | — |
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.