Spot 344.42
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.60 | 66.05 | 64.33 | +1.00 | 139.1% | 280 | 139.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 57.60 | 61.05 | 59.33 | +1.00 | 136.4% | 285 | 136.4% | -0.00 | — | — | 0.05 | — |
| — | 52.60 | 55.40 | 54.00 | +0.99 | 126.7% | 290 | 126.7% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 47.60 | 51.05 | 49.33 | +0.99 | 114.9% | 295 | 114.9% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 43.15 | 45.45 | 44.30 | +0.99 | 104.7% | 300 | 104.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 38.15 | 40.45 | 39.30 | +0.99 | 96.2% | 305 | 96.2% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 33.60 | 35.45 | 34.52 | +0.98 | 87.7% | 310 | 87.7% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 28.20 | 30.45 | 29.32 | +0.97 | 78.7% | 315 | 78.7% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 23.30 | 25.50 | 24.40 | +0.95 | 69.5% | 320 | 69.5% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 20.70 | 23.10 | 21.90 | +0.94 | 65.0% | 322.5 | 65.0% | -0.06 | 0.12 | 0.10 | 0.13 | — |
| — | 19.10 | 20.30 | 19.70 | +0.93 | 60.7% | 325 | 60.7% | -0.07 | 0.14 | 0.13 | 0.16 | — |
| — | 15.80 | 18.10 | 16.95 | +0.91 | 56.8% | 327.5 | 56.8% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 14.35 | 15.15 | 14.75 | +0.88 | 53.6% | 330 | 53.6% | -0.12 | 0.28 | 0.26 | 0.29 | — |
| — | 11.40 | 12.90 | 12.15 | +0.84 | 51.3% | 332.5 | 51.3% | -0.16 | 0.41 | 0.39 | 0.42 | — |
| — | 9.75 | 10.75 | 10.25 | +0.81 | 49.8% | 335 | 49.8% | -0.19 | 0.65 | 0.63 | 0.67 | — |
| — | 7.80 | 8.10 | 7.95 | +0.75 | 48.8% | 337.5 | 48.8% | -0.25 | 1.04 | 1.02 | 1.07 | — |
| — | 5.90 | 6.20 | 6.05 | +0.70 | 47.8% | 340 | 47.8% | -0.30 | 1.66 | 1.63 | 1.69 | — |
| — | 4.30 | 4.55 | 4.42 | +0.62 | 47.4% | 342.5 | 47.4% | -0.38 | 2.56 | 2.50 | 2.61 | — |
| — | 3.05 | 3.25 | 3.15 | +0.55 | 47.7% | 345 | 47.7% | -0.45 | 3.75 | 3.65 | 3.85 | — |
| — | 2.12 | 2.19 | 2.15 | +0.48 | 48.4% | 347.5 | 48.4% | -0.53 | 5.28 | 5.15 | 5.40 | — |
| — | 1.42 | 1.48 | 1.45 | +0.40 | 49.7% | 350 | 49.7% | -0.60 | 7.05 | 6.90 | 7.20 | — |
| — | 0.93 | 0.98 | 0.95 | +0.34 | 50.9% | 352.5 | — | — | 9.10 | 8.90 | 9.30 | — |
| — | 0.61 | 0.65 | 0.63 | — | — | 355 | 52.1% | -0.73 | 11.25 | 10.95 | 11.55 | — |
| — | 0.40 | 0.42 | 0.41 | — | — | 357.5 | — | — | 13.55 | 13.20 | 13.90 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 360 | — | — | 16.05 | 15.55 | 16.55 | — |
| — | 0.18 | 0.23 | 0.20 | +0.13 | 57.9% | 362.5 | 57.9% | -0.88 | 18.65 | 17.95 | 19.35 | — |
| — | 0.14 | 0.16 | 0.15 | +0.09 | 60.7% | 365 | 60.7% | -0.91 | 20.90 | 19.75 | 22.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.07 | 63.5% | 367.5 | 63.5% | -0.93 | 23.55 | 22.80 | 24.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 66.5% | 370 | 66.5% | -0.95 | 25.68 | 25.25 | 26.10 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 69.6% | 372.5 | 69.6% | -0.96 | 28.40 | 27.30 | 29.50 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 72.6% | 375 | 72.6% | -0.97 | 30.65 | 30.25 | 31.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 75.6% | 377.5 | 75.6% | -0.98 | 33.15 | 32.70 | 33.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 78.6% | 380 | 78.6% | -0.98 | 35.73 | 35.40 | 36.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 81.6% | 382.5 | 81.6% | -0.99 | 38.50 | 37.20 | 39.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 84.5% | 385 | 84.5% | -0.99 | 41.05 | 40.25 | 41.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 87.3% | 387.5 | 87.3% | -0.99 | 43.62 | 42.20 | 45.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 90.2% | 390 | 90.2% | -0.99 | 46.02 | 44.80 | 47.25 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 392.5 | — | — | 48.62 | 47.20 | 50.05 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 395 | — | — | 51.00 | 49.70 | 52.30 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 397.5 | — | — | 53.62 | 52.20 | 55.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 105.2% | 400 | 105.2% | -1.00 | 55.62 | 54.90 | 56.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 109.1% | 402.5 | 109.1% | -1.00 | 58.33 | 56.60 | 60.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 112.5% | 405 | 112.5% | -1.00 | 61.12 | 59.70 | 62.55 | — |
| — | — | 0.05 | — | +0.00 | 115.2% | 407.5 | 115.2% | -1.00 | 63.62 | 62.20 | 65.05 | 0 |
| — | — | 0.02 | — | +0.00 | 116.8% | 410 | 116.8% | -1.00 | 66.03 | 64.75 | 67.30 | — |
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.