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 | |
| — | 63.00 | 65.90 | 64.45 | +1.00 | 53.0% | 280 | 53.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 57.70 | 60.90 | 59.30 | +1.00 | 49.9% | 285 | 49.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 52.75 | 55.95 | 54.35 | +0.99 | 47.0% | 290 | 47.0% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 47.65 | 50.95 | 49.30 | +0.99 | 44.5% | 295 | 44.5% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 42.95 | 46.00 | 44.48 | +0.99 | 42.1% | 300 | 42.1% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 37.85 | 41.05 | 39.45 | +0.98 | 40.1% | 305 | 40.1% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 32.95 | 36.15 | 34.55 | +0.97 | 38.3% | 310 | 38.3% | -0.03 | 0.20 | 0.15 | 0.24 | — |
| — | 28.05 | 30.55 | 29.30 | +0.95 | 36.8% | 315 | 36.8% | -0.05 | 0.39 | 0.35 | 0.42 | — |
| — | 25.70 | 28.55 | 27.12 | +0.94 | 36.1% | 317.5 | 36.1% | -0.06 | 0.49 | 0.24 | 0.75 | — |
| — | 23.50 | 26.65 | 25.07 | +0.92 | 35.5% | 320 | 35.5% | -0.08 | 0.68 | 0.60 | 0.75 | — |
| — | 21.25 | 24.35 | 22.80 | +0.90 | 35.0% | 322.5 | 35.0% | -0.10 | 0.83 | 0.71 | 0.95 | — |
| — | 18.85 | 21.45 | 20.15 | +0.87 | 34.6% | 325 | 34.6% | -0.13 | 1.15 | 1.06 | 1.23 | — |
| — | 17.15 | 19.30 | 18.23 | +0.84 | 34.2% | 327.5 | 34.2% | -0.16 | 1.51 | 1.44 | 1.59 | — |
| — | 15.35 | 17.35 | 16.35 | +0.80 | 33.9% | 330 | 33.9% | -0.20 | 1.86 | 1.70 | 2.03 | — |
| — | 13.75 | 15.40 | 14.57 | +0.75 | 33.7% | 332.5 | 33.7% | -0.25 | 2.43 | 2.21 | 2.65 | — |
| — | 11.95 | 13.55 | 12.75 | +0.71 | 33.6% | 335 | 33.6% | -0.29 | 3.17 | 3.05 | 3.30 | — |
| — | 9.55 | 12.00 | 10.78 | +0.66 | 33.5% | 337.5 | 33.5% | -0.35 | 4.17 | 3.85 | 4.50 | — |
| — | 8.75 | 9.30 | 9.03 | +0.60 | 33.5% | 340 | 33.5% | -0.40 | 4.95 | 4.75 | 5.15 | — |
| — | 7.40 | 8.55 | 7.97 | +0.54 | 33.5% | 342.5 | 33.5% | -0.46 | 6.08 | 5.85 | 6.30 | — |
| — | 5.75 | 6.55 | 6.15 | +0.48 | 33.5% | 345 | 33.5% | -0.52 | 7.33 | 7.05 | 7.60 | — |
| — | 5.10 | 5.50 | 5.30 | +0.43 | 33.6% | 347.5 | 33.6% | -0.58 | 8.25 | 7.50 | 9.00 | — |
| — | 4.20 | 4.50 | 4.35 | +0.37 | 33.7% | 350 | 33.7% | -0.63 | 10.35 | 10.10 | 10.60 | — |
| — | 3.50 | 4.00 | 3.75 | +0.32 | 33.8% | 352.5 | 33.8% | -0.69 | 12.05 | 11.70 | 12.40 | — |
| — | 2.80 | 3.20 | 3.00 | +0.27 | 34.1% | 355 | 34.1% | -0.73 | 13.55 | 12.85 | 14.25 | — |
| — | 2.24 | 2.42 | 2.33 | +0.23 | 34.3% | 357.5 | 34.3% | -0.77 | 15.47 | 14.30 | 16.65 | — |
| — | 1.82 | 1.96 | 1.89 | +0.19 | 34.7% | 360 | 34.7% | -0.82 | 18.05 | 17.40 | 18.70 | — |
| — | 1.29 | 1.58 | 1.44 | +0.16 | 35.1% | 362.5 | 35.1% | -0.84 | 19.48 | 18.45 | 20.50 | — |
| — | 1.00 | 1.25 | 1.12 | +0.13 | 35.6% | 365 | 35.6% | -0.87 | 21.93 | 20.65 | 23.20 | — |
| — | 0.96 | 1.08 | 1.02 | +0.11 | 36.1% | 367.5 | 36.1% | -0.90 | 24.65 | 23.50 | 25.80 | — |
| — | 0.74 | 0.84 | 0.79 | +0.09 | 36.7% | 370 | 36.7% | -0.91 | 26.77 | 25.25 | 28.30 | — |
| — | 0.62 | 0.78 | 0.70 | +0.08 | 37.4% | 372.5 | 37.4% | -0.93 | 28.98 | 27.35 | 30.60 | — |
| — | 0.52 | 0.66 | 0.59 | +0.07 | 38.1% | 375 | 38.1% | -0.94 | 31.27 | 30.00 | 32.55 | — |
| — | 0.45 | 0.49 | 0.47 | +0.06 | 39.0% | 377.5 | 39.0% | -0.95 | 33.70 | 32.15 | 35.25 | — |
| — | 0.35 | 0.42 | 0.39 | +0.05 | 39.8% | 380 | 39.8% | -0.96 | 36.12 | 34.60 | 37.65 | — |
| — | 0.32 | 0.59 | 0.46 | +0.04 | 40.7% | 382.5 | 40.7% | -0.97 | 38.58 | 37.05 | 40.10 | — |
| — | 0.24 | 0.35 | 0.29 | +0.04 | 41.7% | 385 | 41.7% | -0.97 | 41.20 | 39.55 | 42.85 | — |
| — | 0.12 | 0.49 | 0.30 | +0.03 | 42.6% | 387.5 | 42.6% | -0.98 | 43.73 | 42.00 | 45.45 | — |
| — | 0.19 | 0.29 | 0.24 | +0.03 | 43.5% | 390 | 43.5% | -0.98 | 46.17 | 44.50 | 47.85 | — |
| — | 0.04 | 0.36 | 0.20 | +0.02 | 44.5% | 392.5 | 44.5% | -0.98 | 48.55 | 47.05 | 50.05 | — |
| — | 0.18 | 0.24 | 0.21 | +0.02 | 45.4% | 395 | 45.4% | -0.99 | 51.23 | 49.50 | 52.95 | — |
| — | 0.14 | 0.22 | 0.18 | +0.02 | 46.4% | 397.5 | 46.4% | -0.99 | 53.70 | 52.05 | 55.35 | — |
| — | 0.12 | 0.17 | 0.14 | — | — | 400 | — | — | 56.12 | 54.50 | 57.75 | — |
| — | 0.11 | 0.19 | 0.15 | +0.01 | 48.2% | 402.5 | 48.2% | -0.99 | 58.85 | 57.00 | 60.70 | — |
| — | 0.09 | 0.32 | 0.20 | +0.01 | 49.1% | 405 | 49.1% | -1.00 | 60.90 | 59.50 | 62.30 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 51.0% | 410 | 51.0% | -1.00 | 66.10 | 64.50 | 67.70 | — |
| — | 0.07 | 0.23 | 0.15 | +0.01 | 52.8% | 415 | 52.8% | -1.00 | 71.05 | 69.50 | 72.60 | — |
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.