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 | |
| — | 70.05 | 72.95 | 71.50 | +0.99 | 60.2% | 275 | 60.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 65.05 | 67.65 | 66.35 | +0.99 | 58.1% | 280 | 58.1% | -0.01 | 0.15 | 0.02 | 0.29 | — |
| — | 60.10 | 62.70 | 61.40 | +0.99 | 55.9% | 285 | 55.9% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 55.15 | 57.75 | 56.45 | +0.98 | 53.8% | 290 | 53.8% | -0.02 | 0.17 | 0.14 | 0.20 | — |
| — | 50.20 | 52.80 | 51.50 | +0.98 | 51.8% | 295 | 51.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 45.25 | 47.90 | 46.58 | +0.97 | 49.8% | 300 | 49.8% | -0.03 | 0.23 | 0.13 | 0.33 | — |
| — | 40.40 | 43.00 | 41.70 | +0.96 | 48.0% | 305 | — | — | 0.51 | 0.40 | 0.61 | — |
| — | 35.65 | 38.25 | 36.95 | — | — | 310 | 46.4% | -0.06 | 0.56 | 0.44 | 0.67 | — |
| — | — | — | — | +0.93 | 45.6% | 312.5 | 45.6% | -0.07 | — | — | — | — |
| — | 30.85 | 33.50 | 32.17 | +0.92 | 44.9% | 315 | 44.9% | -0.08 | 0.97 | 0.75 | 1.19 | — |
| — | — | — | — | +0.90 | 44.2% | 317.5 | 44.2% | -0.10 | — | — | — | — |
| — | 26.40 | 28.95 | 27.68 | +0.88 | 43.6% | 320 | 43.6% | -0.11 | 1.37 | 1.14 | 1.60 | — |
| — | — | — | — | +0.86 | 43.0% | 322.5 | 43.0% | -0.14 | — | — | — | — |
| — | 22.20 | 24.60 | 23.40 | +0.84 | 42.5% | 325 | 42.5% | -0.16 | 1.93 | 1.50 | 2.35 | — |
| — | 20.05 | 22.45 | 21.25 | +0.81 | 42.0% | 327.5 | 42.0% | -0.19 | 2.32 | 1.85 | 2.79 | — |
| — | 19.10 | 20.20 | 19.65 | +0.78 | 41.6% | 330 | 41.6% | -0.22 | 2.87 | 2.59 | 3.15 | — |
| — | 16.80 | 18.30 | 17.55 | +0.74 | 41.2% | 332.5 | 41.2% | -0.25 | 3.38 | 2.87 | 3.90 | — |
| — | 14.95 | 16.45 | 15.70 | +0.72 | 40.8% | 335 | 40.8% | -0.29 | 4.05 | 3.50 | 4.60 | — |
| — | 13.25 | 14.70 | 13.97 | +0.67 | 40.5% | 337.5 | 40.5% | -0.33 | 4.97 | 4.55 | 5.40 | — |
| — | 11.70 | 12.70 | 12.20 | +0.63 | 40.3% | 340 | 40.3% | -0.37 | 5.70 | 5.40 | 6.00 | — |
| — | 10.20 | 11.15 | 10.68 | +0.58 | 40.0% | 342.5 | 40.0% | -0.42 | 6.65 | 6.00 | 7.30 | — |
| — | 8.95 | 9.85 | 9.40 | +0.54 | 39.8% | 345 | 39.8% | -0.46 | 7.62 | 7.15 | 8.10 | — |
| — | 7.65 | 8.50 | 8.07 | +0.49 | 39.7% | 347.5 | 39.7% | -0.51 | 8.88 | 8.35 | 9.40 | — |
| — | 6.75 | 7.30 | 7.03 | +0.45 | 39.6% | 350 | 39.6% | -0.56 | 10.38 | 9.85 | 10.90 | — |
| — | 5.60 | 6.25 | 5.92 | +0.40 | 39.5% | 352.5 | 39.5% | -0.60 | 11.80 | 11.15 | 12.45 | — |
| — | 4.85 | 5.35 | 5.10 | +0.36 | 39.5% | 355 | 39.5% | -0.64 | 13.43 | 12.80 | 14.05 | — |
| — | 4.00 | 4.55 | 4.28 | +0.32 | 39.5% | 357.5 | 39.5% | -0.69 | 15.10 | 14.55 | 15.65 | — |
| — | 3.50 | 3.80 | 3.65 | +0.28 | 39.6% | 360 | 39.6% | -0.72 | 17.07 | 16.55 | 17.60 | — |
| — | 2.79 | 3.25 | 3.02 | +0.24 | 39.7% | 362.5 | 39.7% | -0.76 | 18.88 | 18.05 | 19.70 | — |
| — | 2.43 | 2.72 | 2.58 | +0.21 | 39.9% | 365 | 39.9% | -0.79 | 21.18 | 19.95 | 22.40 | — |
| — | 1.88 | 2.30 | 2.09 | +0.18 | 40.1% | 367.5 | 40.1% | -0.82 | 23.30 | 22.05 | 24.55 | — |
| — | 1.65 | 1.88 | 1.76 | +0.16 | 40.4% | 370 | 40.4% | -0.85 | 25.35 | 24.20 | 26.50 | — |
| — | 1.10 | 1.87 | 1.49 | +0.14 | 40.6% | 372.5 | 40.6% | -0.87 | 27.62 | 26.45 | 28.80 | — |
| — | 1.19 | 1.32 | 1.25 | +0.12 | 41.0% | 375 | 41.0% | -0.89 | 29.77 | 28.70 | 30.85 | — |
| — | 0.98 | 1.38 | 1.18 | +0.10 | 41.3% | 377.5 | 41.3% | -0.91 | 32.33 | 31.00 | 33.65 | — |
| — | 0.81 | 0.95 | 0.88 | +0.09 | 41.8% | 380 | 41.8% | -0.92 | 34.65 | 33.35 | 35.95 | — |
| — | 0.66 | 0.79 | 0.72 | +0.07 | 42.2% | 382.5 | 42.2% | -0.93 | 37.08 | 35.75 | 38.40 | — |
| — | 0.59 | 0.66 | 0.62 | +0.06 | 42.7% | 385 | 42.7% | -0.94 | 39.48 | 38.15 | 40.80 | — |
| — | 0.26 | 0.58 | 0.42 | +0.05 | 43.2% | 387.5 | 43.2% | -0.95 | 41.88 | 40.55 | 43.20 | — |
| — | 0.41 | 0.47 | 0.44 | +0.05 | 43.7% | 390 | 43.7% | -0.96 | 44.30 | 43.00 | 45.60 | — |
| — | 0.13 | 0.64 | 0.39 | +0.04 | 44.3% | 392.5 | 44.3% | -0.97 | 46.77 | 45.45 | 48.10 | — |
| — | 0.13 | 0.36 | 0.24 | +0.03 | 44.9% | 395 | 44.9% | -0.97 | 48.88 | 47.20 | 50.55 | — |
| — | 0.13 | 0.57 | 0.35 | +0.03 | 45.6% | 397.5 | 45.6% | -0.98 | 51.70 | 50.40 | 53.00 | — |
| — | 0.23 | 0.25 | 0.24 | +0.03 | 46.2% | 400 | 46.2% | -0.98 | 54.15 | 52.85 | 55.45 | — |
| — | 0.07 | 0.43 | 0.25 | +0.02 | 46.9% | 402.5 | 46.9% | -0.99 | 56.67 | 55.35 | 58.00 | — |
| — | 0.08 | 0.30 | 0.19 | +0.02 | 47.7% | 405 | 47.7% | -0.99 | 58.88 | 57.25 | 60.50 | — |
| — | 0.05 | 0.46 | 0.26 | +0.02 | 48.4% | 407.5 | 48.4% | -0.99 | 61.33 | 59.65 | 63.00 | — |
| — | 0.14 | 0.41 | 0.28 | +0.02 | 49.2% | 410 | 49.2% | -0.99 | 64.12 | 62.85 | 65.40 | — |
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.