Spot 343.73
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.80 | 65.60 | 63.70 | +1.00 | 123.4% | 280 | 123.4% | -0.00 | — | — | 0.26 | — |
| — | 56.95 | 60.85 | 58.90 | +1.00 | 119.0% | 285 | 119.0% | -0.00 | — | — | 0.21 | — |
| — | 52.35 | 55.60 | 53.98 | +1.00 | 112.9% | 290 | 112.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 47.40 | 50.60 | 49.00 | +1.00 | 105.0% | 295 | 105.0% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 44.90 | 48.10 | 46.50 | +1.00 | 100.5% | 297.5 | 100.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 42.85 | 45.60 | 44.23 | +1.00 | 95.8% | 300 | 95.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 40.00 | 43.10 | 41.55 | +1.00 | 90.9% | 302.5 | 90.9% | -0.00 | — | — | 0.30 | — |
| — | 37.45 | 40.60 | 39.02 | +1.00 | 86.1% | 305 | 86.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 34.95 | 38.10 | 36.52 | +1.00 | 81.4% | 307.5 | 81.4% | -0.00 | — | — | 0.05 | — |
| — | 33.10 | 35.60 | 34.35 | — | — | 310 | 76.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 30.70 | 33.10 | 31.90 | +0.99 | 72.6% | 312.5 | 72.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 28.35 | 30.65 | 29.50 | — | — | 315 | 68.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 25.05 | 28.15 | 26.60 | +0.99 | 64.3% | 317.5 | 64.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.00 | 25.65 | 24.32 | +0.99 | 60.0% | 320 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 19.95 | 23.15 | 21.55 | +0.99 | 55.5% | 322.5 | 55.5% | -0.01 | — | — | 0.07 | — |
| — | 18.30 | 20.60 | 19.45 | +0.98 | 51.0% | 325 | 51.0% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 15.15 | 18.15 | 16.65 | — | — | 327.5 | 46.5% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 13.30 | 15.70 | 14.50 | — | — | 330 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 10.65 | 12.75 | 11.70 | +0.95 | 39.8% | 332.5 | 39.8% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 8.10 | 10.10 | 9.10 | +0.90 | 38.6% | 335 | 38.6% | -0.10 | 0.33 | 0.30 | 0.35 | — |
| — | 6.45 | 8.00 | 7.22 | +0.82 | 38.4% | 337.5 | 38.4% | -0.18 | 0.65 | 0.62 | 0.68 | — |
| — | 4.95 | 5.25 | 5.10 | +0.71 | 38.4% | 340 | 38.4% | -0.29 | 1.22 | 1.17 | 1.26 | — |
| — | 3.40 | 3.65 | 3.52 | +0.58 | 38.8% | 342.5 | 38.8% | -0.42 | 2.13 | 2.07 | 2.20 | — |
| — | 2.27 | 2.40 | 2.33 | +0.44 | 39.1% | 345 | 39.1% | -0.56 | 3.40 | 3.25 | 3.55 | — |
| — | 1.41 | 1.49 | 1.45 | +0.31 | 40.3% | 347.5 | 40.3% | -0.69 | 5.10 | 4.95 | 5.25 | — |
| — | 0.84 | 0.88 | 0.86 | +0.21 | 41.2% | 350 | 41.2% | -0.79 | 7.03 | 6.85 | 7.20 | — |
| — | 0.46 | 0.50 | 0.48 | +0.12 | 41.7% | 352.5 | 41.7% | -0.88 | 9.12 | 8.65 | 9.60 | — |
| — | 0.25 | 0.27 | 0.26 | +0.07 | 42.3% | 355 | 42.3% | -0.93 | 11.25 | 10.60 | 11.90 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 43.6% | 357.5 | 43.6% | -0.96 | 14.12 | 13.45 | 14.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 45.5% | 360 | 45.5% | -0.98 | 16.50 | 15.70 | 17.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 48.1% | 362.5 | 48.1% | -0.99 | 19.20 | 18.40 | 20.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 51.0% | 365 | 51.0% | -0.99 | 21.60 | 20.60 | 22.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 54.0% | 367.5 | 54.0% | -1.00 | 23.80 | 22.95 | 24.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 57.2% | 370 | 57.2% | -1.00 | 26.30 | 25.45 | 27.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 60.3% | 372.5 | 60.3% | -1.00 | 29.07 | 27.85 | 30.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 62.8% | 375 | 62.8% | -1.00 | 31.02 | 29.50 | 32.55 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 64.7% | 377.5 | 64.7% | -1.00 | 33.60 | 32.00 | 35.20 | — |
| — | — | 0.01 | — | +0.00 | 66.0% | 380 | 66.0% | -1.00 | 36.10 | 34.50 | 37.70 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 382.5 | 67.0% | -1.00 | 38.60 | 37.00 | 40.20 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 385 | 67.7% | -1.00 | 41.10 | 39.50 | 42.70 | — |
| — | — | 0.01 | — | +0.00 | 68.4% | 387.5 | 68.4% | -1.00 | 43.60 | 42.00 | 45.20 | — |
| — | — | 0.01 | — | +0.00 | 69.1% | 390 | 69.1% | -1.00 | 46.12 | 44.50 | 47.75 | — |
| — | — | 0.01 | — | +0.00 | 69.9% | 392.5 | 69.9% | -1.00 | 48.40 | 47.00 | 49.80 | — |
| — | — | 0.01 | — | +0.00 | 70.9% | 395 | 70.9% | -1.00 | 51.08 | 49.50 | 52.65 | — |
| — | — | 0.95 | — | +0.00 | 72.0% | 397.5 | 72.0% | -1.00 | 53.60 | 52.00 | 55.20 | — |
| — | — | 0.01 | — | +0.00 | 73.3% | 400 | 73.3% | -1.00 | 56.00 | 54.75 | 57.25 | — |
| — | — | 0.01 | — | +0.00 | 74.7% | 402.5 | 74.7% | -1.00 | 58.58 | 57.05 | 60.10 | — |
| — | — | 0.01 | — | +0.00 | 76.2% | 405 | 76.2% | -1.00 | 61.12 | 59.55 | 62.70 | — |
| — | — | 0.02 | — | +0.00 | 77.9% | 407.5 | 77.9% | -1.00 | 63.62 | 62.05 | 65.20 | — |
| — | — | 0.01 | — | +0.00 | 79.7% | 410 | 79.7% | -1.00 | 66.08 | 64.55 | 67.60 | — |
| — | — | 1.47 | — | +0.00 | 81.5% | 412.5 | 81.5% | -1.00 | 68.62 | 67.05 | 70.20 | — |
| — | — | 0.27 | — | +0.00 | 83.3% | 415 | 83.3% | -1.00 | 71.10 | 69.55 | 72.65 | — |
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.