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 | |
| — | 68.30 | 71.35 | 69.83 | +0.99 | 69.2% | 275 | 62.9% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 63.40 | 65.75 | 64.58 | +0.99 | 59.7% | 280 | 59.7% | -0.01 | 0.12 | 0.04 | 0.19 | — |
| — | 58.30 | 60.70 | 59.50 | +0.99 | 56.6% | 285 | 56.6% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 53.45 | 56.35 | 54.90 | +0.98 | 53.7% | 290 | 53.7% | -0.02 | 0.15 | 0.11 | 0.19 | — |
| — | 48.40 | 51.50 | 49.95 | +0.98 | 51.0% | 295 | 51.0% | -0.02 | 0.27 | 0.16 | 0.38 | — |
| — | 43.55 | 45.85 | 44.70 | +0.97 | 48.4% | 300 | 48.4% | -0.03 | 0.29 | 0.15 | 0.43 | — |
| — | 38.60 | 40.95 | 39.77 | +0.96 | 46.1% | 305 | 46.1% | -0.04 | 0.35 | 0.22 | 0.49 | — |
| — | 33.80 | 36.10 | 34.95 | +0.94 | 44.1% | 310 | 44.1% | -0.06 | 0.50 | 0.33 | 0.67 | — |
| — | 31.35 | 34.40 | 32.88 | +0.93 | 43.2% | 312.5 | 43.2% | -0.07 | 0.55 | 0.50 | 0.59 | — |
| — | 29.00 | 32.00 | 30.50 | +0.92 | 42.3% | 315 | 42.3% | -0.08 | 0.60 | 0.47 | 0.73 | — |
| — | 26.90 | 29.05 | 27.98 | +0.90 | 41.6% | 317.5 | 41.6% | -0.10 | 0.86 | 0.83 | 0.89 | — |
| — | 24.95 | 26.80 | 25.88 | +0.88 | 40.9% | 320 | 40.9% | -0.11 | 1.10 | 1.00 | 1.20 | — |
| — | 22.40 | 24.55 | 23.48 | +0.86 | 40.3% | 322.5 | 40.3% | -0.14 | 1.36 | 1.08 | 1.65 | — |
| — | 20.20 | 22.40 | 21.30 | +0.84 | 39.8% | 325 | 39.8% | -0.16 | 1.77 | 1.50 | 2.04 | — |
| — | 18.50 | 20.40 | 19.45 | +0.81 | 39.3% | 327.5 | 39.3% | -0.19 | 1.99 | 1.78 | 2.19 | — |
| — | 16.50 | 17.65 | 17.07 | +0.78 | 39.0% | 330 | 39.0% | -0.22 | 2.52 | 2.36 | 2.67 | — |
| — | 14.70 | 15.80 | 15.25 | +0.74 | 38.7% | 332.5 | 38.7% | -0.25 | 3.30 | 3.00 | 3.60 | — |
| — | 13.00 | 13.95 | 13.47 | +0.72 | 38.5% | 335 | 38.5% | -0.29 | 3.88 | 3.75 | 4.00 | — |
| — | 11.65 | 12.05 | 11.85 | +0.67 | 38.4% | 337.5 | 38.4% | -0.33 | 4.65 | 4.50 | 4.80 | — |
| — | 10.10 | 10.50 | 10.30 | +0.63 | 38.3% | 340 | 38.3% | -0.37 | 5.65 | 5.50 | 5.80 | — |
| — | 8.70 | 9.10 | 8.90 | +0.58 | 38.2% | 342.5 | 38.2% | -0.42 | 6.75 | 6.60 | 6.90 | — |
| — | 7.50 | 7.80 | 7.65 | +0.54 | 38.1% | 345 | 38.1% | -0.46 | 7.97 | 7.80 | 8.15 | — |
| — | 6.30 | 6.65 | 6.47 | +0.49 | 38.1% | 347.5 | 38.1% | -0.51 | 9.40 | 9.15 | 9.65 | — |
| — | 5.40 | 5.60 | 5.50 | +0.45 | 38.2% | 350 | 38.2% | -0.56 | 10.80 | 10.60 | 11.00 | — |
| — | 4.45 | 4.70 | 4.58 | +0.40 | 38.3% | 352.5 | 38.3% | -0.60 | 12.60 | 12.20 | 13.00 | — |
| — | 3.70 | 3.95 | 3.83 | +0.36 | 38.4% | 355 | 38.4% | -0.64 | 14.12 | 13.85 | 14.40 | — |
| — | 3.05 | 3.25 | 3.15 | +0.32 | 38.6% | 357.5 | 38.6% | -0.69 | 16.23 | 15.70 | 16.75 | — |
| — | 2.54 | 2.70 | 2.62 | +0.28 | 38.8% | 360 | 38.8% | -0.72 | 18.12 | 17.60 | 18.65 | — |
| — | 2.09 | 2.23 | 2.16 | +0.24 | 39.1% | 362.5 | 39.1% | -0.76 | 20.07 | 19.00 | 21.15 | — |
| — | 1.71 | 1.82 | 1.76 | +0.21 | 39.4% | 365 | 39.4% | -0.79 | 22.43 | 21.60 | 23.25 | — |
| — | 1.37 | 1.50 | 1.44 | +0.18 | 39.8% | 367.5 | 39.8% | -0.82 | 24.62 | 23.80 | 25.45 | — |
| — | 1.13 | 1.23 | 1.18 | +0.16 | 40.1% | 370 | 40.1% | -0.85 | 26.68 | 26.10 | 27.25 | — |
| — | 0.94 | 1.23 | 1.08 | +0.14 | 40.6% | 372.5 | 40.6% | -0.87 | 29.05 | 27.90 | 30.20 | — |
| — | 0.76 | 0.99 | 0.88 | +0.12 | 41.0% | 375 | 41.0% | -0.89 | 31.55 | 30.25 | 32.85 | — |
| — | 0.43 | 0.88 | 0.66 | +0.10 | 41.5% | 377.5 | 41.5% | -0.91 | 33.77 | 32.60 | 34.95 | — |
| — | 0.51 | 0.56 | 0.54 | +0.09 | 41.9% | 380 | 41.9% | -0.92 | 36.10 | 35.55 | 36.65 | — |
| — | 0.42 | 0.64 | 0.53 | +0.07 | 42.4% | 382.5 | 42.4% | -0.93 | 38.25 | 36.75 | 39.75 | — |
| — | 0.35 | 0.39 | 0.37 | +0.06 | 42.9% | 385 | 42.9% | -0.94 | 40.98 | 40.00 | 41.95 | — |
| — | 0.11 | 0.33 | 0.22 | +0.05 | 43.5% | 387.5 | 43.5% | -0.95 | 43.45 | 42.25 | 44.65 | — |
| — | 0.23 | 0.28 | 0.26 | +0.05 | 44.0% | 390 | 44.0% | -0.96 | 46.02 | 45.00 | 47.05 | — |
| — | 0.19 | 0.45 | 0.32 | +0.04 | 44.6% | 392.5 | 44.6% | -0.97 | 48.40 | 47.20 | 49.60 | — |
| — | 0.16 | 0.21 | 0.18 | +0.03 | 45.1% | 395 | 45.1% | -0.97 | 50.90 | 49.70 | 52.10 | — |
| — | 0.14 | 0.36 | 0.25 | +0.03 | 45.7% | 397.5 | 45.7% | -0.98 | 53.08 | 51.55 | 54.60 | — |
| — | 0.12 | 0.33 | 0.23 | +0.03 | 46.3% | 400 | 46.3% | -0.98 | 55.85 | 54.70 | 57.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 47.0% | 402.5 | 47.0% | -0.99 | 58.40 | 57.20 | 59.60 | — |
| — | 0.08 | 0.29 | 0.18 | +0.02 | 47.6% | 405 | 47.6% | -0.99 | 60.98 | 59.70 | 62.25 | — |
| — | 0.07 | 0.27 | 0.17 | +0.02 | 48.3% | 407.5 | 48.3% | -0.99 | 63.62 | 62.20 | 65.05 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 49.1% | 410 | 49.1% | -0.99 | 65.80 | 64.05 | 67.55 | — |
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.