Spot 344.26
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.45 | 66.45 | 64.45 | +1.00 | 74.0% | 280 | 74.0% | -0.00 | — | — | 0.01 | — |
| — | 57.45 | 61.45 | 59.45 | +1.00 | 74.2% | 285 | — | — | — | — | 0.01 | — |
| — | 52.70 | 56.20 | 54.45 | — | — | 290 | 74.2% | -0.00 | — | — | 0.01 | — |
| — | 47.50 | 51.40 | 49.45 | — | — | 295 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 42.85 | 46.30 | 44.58 | — | — | 300 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 37.30 | 41.35 | 39.33 | — | — | 305 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | — | — | — | +1.00 | 34.6% | 306 | 34.6% | -0.00 | — | — | — | — |
| — | 34.85 | 39.00 | 36.92 | +0.99 | 64.6% | 307.5 | 64.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 32.80 | 36.30 | 34.55 | +0.99 | 61.9% | 310 | 61.9% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 29.80 | 34.00 | 31.90 | +0.99 | 59.2% | 312.5 | 59.2% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 27.40 | 31.55 | 29.48 | +0.98 | 56.3% | 315 | 56.3% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 25.10 | 28.80 | 26.95 | +0.98 | 53.5% | 317.5 | 53.5% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 22.95 | 26.35 | 24.65 | +0.98 | 50.8% | 320 | 50.8% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 19.90 | 24.10 | 22.00 | +0.97 | 48.1% | 322.5 | 48.1% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 17.95 | 21.30 | 19.62 | +0.96 | 45.6% | 325 | 45.6% | -0.04 | 0.21 | 0.19 | 0.24 | — |
| — | 15.60 | 18.90 | 17.25 | +0.94 | 43.6% | 327.5 | 43.6% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 13.80 | 16.20 | 15.00 | +0.92 | 41.8% | 330 | 41.8% | -0.08 | 0.41 | 0.36 | 0.47 | — |
| — | 11.35 | 13.85 | 12.60 | +0.88 | 40.5% | 332.5 | 40.5% | -0.12 | 0.68 | 0.60 | 0.76 | — |
| — | 9.05 | 11.30 | 10.18 | +0.83 | 39.7% | 335 | 39.7% | -0.17 | 0.89 | 0.61 | 1.16 | — |
| — | 6.90 | 8.85 | 7.88 | +0.76 | 39.2% | 337.5 | 39.2% | -0.24 | 1.42 | 1.32 | 1.51 | — |
| — | 5.25 | 6.80 | 6.03 | +0.67 | 39.0% | 340 | 39.0% | -0.33 | 2.17 | 2.05 | 2.30 | — |
| — | 4.45 | 5.10 | 4.78 | +0.58 | 38.9% | 342.5 | 38.9% | -0.43 | 3.42 | 2.99 | 3.85 | — |
| — | 3.30 | 3.60 | 3.45 | +0.47 | 38.8% | 345 | 38.8% | -0.53 | 4.30 | 4.10 | 4.50 | — |
| — | 2.02 | 2.60 | 2.31 | +0.38 | 38.5% | 347.5 | 38.5% | -0.62 | 6.15 | 5.45 | 6.85 | — |
| — | 1.60 | 1.71 | 1.66 | +0.28 | 38.4% | 350 | — | — | 7.83 | 6.95 | 8.70 | — |
| — | 0.78 | 1.29 | 1.03 | +0.21 | 39.2% | 352.5 | — | — | 9.80 | 8.80 | 10.80 | — |
| — | 0.67 | 0.75 | 0.71 | +0.15 | 39.8% | 355 | — | — | 11.80 | 10.45 | 13.15 | — |
| — | 0.40 | 0.47 | 0.43 | — | — | 357.5 | — | — | 13.72 | 12.60 | 14.85 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 40.1% | 360 | 40.1% | -0.94 | 15.55 | 14.40 | 16.70 | — |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 40.8% | 362.5 | — | — | 18.32 | 16.45 | 20.20 | — |
| — | 0.10 | 0.16 | 0.13 | +0.03 | 42.0% | 365 | 42.0% | -0.97 | 20.80 | 19.20 | 22.40 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 43.7% | 367.5 | 43.7% | -0.98 | 23.35 | 21.55 | 25.15 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 45.6% | 370 | 45.6% | -0.99 | 26.10 | 24.80 | 27.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 47.9% | 372.5 | 47.9% | -0.99 | 28.43 | 26.90 | 29.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 50.4% | 375 | 50.4% | -0.99 | 30.80 | 28.95 | 32.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 53.0% | 377.5 | 53.0% | -0.99 | 33.35 | 31.30 | 35.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 55.6% | 380 | 55.6% | -1.00 | 35.83 | 33.75 | 37.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 58.2% | 382.5 | 58.2% | -0.99 | 38.55 | 37.20 | 39.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 60.9% | 385 | 60.9% | -1.00 | 40.88 | 38.85 | 42.90 | — |
| — | 0.02 | 0.70 | 0.36 | +0.01 | 63.4% | 387.5 | 63.4% | -1.00 | 43.42 | 41.45 | 45.40 | — |
| — | — | 0.09 | — | +0.01 | 66.0% | 390 | 66.0% | -1.00 | 45.90 | 43.90 | 47.90 | — |
| — | — | 0.06 | — | +0.00 | 68.6% | 392.5 | 68.6% | -1.00 | 48.40 | 46.40 | 50.40 | — |
| — | — | 0.04 | — | +0.00 | 71.1% | 395 | 71.1% | -1.00 | 50.80 | 48.70 | 52.90 | — |
| — | — | 0.12 | — | +0.00 | 73.6% | 397.5 | 73.6% | -1.00 | 53.40 | 51.40 | 55.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 75.9% | 400 | 75.9% | -1.00 | 55.88 | 53.90 | 57.85 | — |
| — | — | 0.07 | — | +0.00 | 78.1% | 402.5 | 78.1% | -1.00 | 58.38 | 56.40 | 60.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 80.1% | 405 | 80.1% | -1.00 | 60.88 | 58.90 | 62.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 83.7% | 410 | 83.7% | -1.00 | 65.90 | 63.90 | 67.90 | — |
| — | — | 0.01 | — | +0.00 | 86.5% | 415 | 86.5% | -1.00 | 70.78 | 68.70 | 72.85 | — |
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.