Spot 346.42
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.70 | 68.25 | 66.47 | — | — | 280 | 111.1% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 59.70 | 63.35 | 61.52 | +1.00 | 103.4% | 285 | 103.4% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 54.70 | 58.30 | 56.50 | +0.99 | 95.7% | 290 | 95.7% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 49.70 | 53.30 | 51.50 | +0.99 | 89.2% | 295 | 89.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 44.85 | 48.00 | 46.42 | +0.99 | 84.0% | 300 | 84.0% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 39.80 | 43.35 | 41.58 | +0.99 | 79.6% | 305 | 79.6% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 34.90 | 38.05 | 36.48 | +0.98 | 75.3% | 310 | 75.3% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 29.90 | 33.05 | 31.48 | +0.97 | 70.6% | 315 | 70.6% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 25.10 | 28.10 | 26.60 | +0.95 | 65.7% | 320 | 65.7% | -0.05 | 0.39 | 0.32 | 0.45 | — |
| — | — | — | — | +0.94 | 63.3% | 322.5 | 63.3% | -0.06 | — | — | — | — |
| — | 20.20 | 23.35 | 21.77 | +0.93 | 61.0% | 325 | 61.0% | -0.07 | 0.52 | 0.48 | 0.55 | — |
| — | 18.15 | 21.40 | 19.77 | +0.91 | 58.9% | 327.5 | 58.9% | -0.09 | 0.66 | 0.63 | 0.69 | — |
| — | 16.00 | 18.55 | 17.27 | +0.88 | 57.0% | 330 | 57.0% | -0.12 | 0.91 | 0.83 | 0.99 | — |
| — | 14.10 | 16.50 | 15.30 | +0.84 | 55.4% | 332.5 | 55.4% | -0.16 | 1.16 | 1.10 | 1.21 | — |
| — | 11.65 | 14.20 | 12.93 | — | — | 335 | — | — | 1.54 | 1.48 | 1.60 | — |
| — | 10.40 | 11.75 | 11.07 | — | — | 337.5 | — | — | 2.07 | 1.94 | 2.20 | — |
| — | 8.75 | 9.90 | 9.32 | +0.70 | 52.2% | 340 | — | — | 2.79 | 2.64 | 2.93 | — |
| — | 7.10 | 7.85 | 7.47 | — | — | 342.5 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 6.00 | 6.20 | 6.10 | +0.55 | 51.7% | 345 | — | — | 4.80 | 4.45 | 5.15 | — |
| — | 4.50 | 5.00 | 4.75 | — | — | 347.5 | — | — | 5.92 | 5.65 | 6.20 | — |
| — | 3.65 | 4.00 | 3.83 | — | — | 350 | — | — | 7.38 | 7.05 | 7.70 | — |
| — | 2.79 | 2.90 | 2.85 | — | — | 352.5 | — | — | 9.12 | 8.70 | 9.55 | — |
| — | 2.10 | 2.24 | 2.17 | — | — | 355 | 51.8% | -0.73 | 11.00 | 10.45 | 11.55 | — |
| — | 1.49 | 1.81 | 1.65 | +0.21 | 52.2% | 357.5 | 52.2% | -0.79 | 12.88 | 12.35 | 13.40 | — |
| — | 1.00 | 1.24 | 1.12 | +0.16 | 52.7% | 360 | 52.7% | -0.84 | 15.47 | 14.40 | 16.55 | — |
| — | 0.83 | 0.93 | 0.88 | +0.13 | 53.1% | 362.5 | 53.1% | -0.88 | 17.30 | 16.20 | 18.40 | — |
| — | 0.58 | 0.68 | 0.63 | +0.09 | 53.7% | 365 | 53.7% | -0.91 | 19.75 | 18.60 | 20.90 | — |
| — | 0.41 | 0.50 | 0.46 | +0.07 | 54.6% | 367.5 | 54.6% | -0.93 | 22.10 | 20.95 | 23.25 | — |
| — | 0.34 | 0.37 | 0.35 | +0.05 | 55.6% | 370 | 55.6% | -0.95 | 24.30 | 23.10 | 25.50 | — |
| — | 0.22 | 0.30 | 0.26 | +0.04 | 56.8% | 372.5 | 56.8% | -0.96 | 26.77 | 25.45 | 28.10 | — |
| — | 0.19 | 0.21 | 0.20 | +0.03 | 58.1% | 375 | 58.1% | -0.97 | 29.15 | 27.90 | 30.40 | — |
| — | 0.12 | 0.19 | 0.15 | +0.02 | 59.6% | 377.5 | 59.6% | -0.98 | 31.75 | 30.40 | 33.10 | — |
| — | 0.12 | 0.16 | 0.14 | +0.02 | 61.1% | 380 | 61.1% | -0.98 | 34.12 | 32.85 | 35.40 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 62.7% | 382.5 | 62.7% | -0.99 | 36.73 | 35.35 | 38.10 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 64.4% | 385 | 64.4% | -0.99 | 39.23 | 37.85 | 40.60 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 66.2% | 387.5 | 66.2% | -0.99 | 41.73 | 40.35 | 43.10 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 68.0% | 390 | 68.0% | -0.99 | 44.27 | 42.85 | 45.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 69.9% | 392.5 | 69.9% | -1.00 | 46.73 | 45.35 | 48.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 71.8% | 395 | 71.8% | -1.00 | 49.20 | 47.85 | 50.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 73.8% | 397.5 | 73.8% | -1.00 | 51.70 | 50.35 | 53.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 75.9% | 400 | 75.9% | -1.00 | 54.27 | 52.85 | 55.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 78.0% | 402.5 | 78.0% | -1.00 | 56.70 | 55.35 | 58.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 80.1% | 405 | 80.1% | -1.00 | 58.85 | 57.15 | 60.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 82.3% | 407.5 | 82.3% | -1.00 | 61.70 | 60.35 | 63.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 84.5% | 410 | 84.5% | -1.00 | 64.25 | 62.95 | 65.55 | — |
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.