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 | |
| — | 63.05 | 66.70 | 64.88 | +1.00 | 50.5% | 280 | 50.5% | -0.00 | — | — | 0.12 | — |
| — | 57.55 | 61.75 | 59.65 | +0.99 | 48.1% | 285 | 48.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 53.05 | 56.80 | 54.92 | +0.99 | 45.8% | 290 | 45.8% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 47.65 | 51.75 | 49.70 | +0.99 | 43.5% | 295 | 43.5% | -0.01 | 0.21 | 0.05 | 0.37 | — |
| — | 43.15 | 46.65 | 44.90 | +0.98 | 41.5% | 300 | 41.5% | -0.02 | 0.26 | 0.06 | 0.46 | — |
| — | 38.25 | 41.75 | 40.00 | +0.98 | 39.6% | 305 | 39.6% | -0.02 | 0.33 | 0.16 | 0.49 | — |
| — | 35.25 | 39.40 | 37.33 | +0.97 | 38.7% | 307.5 | 38.7% | -0.03 | 0.92 | 0.01 | 1.82 | — |
| — | 33.15 | 36.95 | 35.05 | +0.97 | 37.8% | 310 | 37.8% | -0.03 | 0.40 | 0.28 | 0.51 | — |
| — | 30.45 | 34.35 | 32.40 | +0.96 | 37.0% | 312.5 | 37.0% | -0.04 | 0.64 | 0.36 | 0.91 | — |
| — | 27.95 | 32.15 | 30.05 | +0.95 | 36.2% | 315 | 36.2% | -0.05 | 0.46 | 0.38 | 0.53 | — |
| — | 25.80 | 29.80 | 27.80 | +0.93 | 35.5% | 317.5 | 35.5% | -0.07 | 1.14 | 0.25 | 2.03 | — |
| — | 23.50 | 27.40 | 25.45 | +0.92 | 34.8% | 320 | 34.8% | -0.08 | 0.79 | 0.49 | 1.09 | — |
| — | 21.20 | 25.05 | 23.12 | +0.90 | 34.3% | 322.5 | 34.3% | -0.10 | 1.65 | 0.80 | 2.49 | — |
| — | 19.15 | 22.60 | 20.88 | +0.87 | 33.8% | 325 | 33.8% | -0.13 | 1.12 | 1.01 | 1.24 | — |
| — | 16.95 | 20.60 | 18.77 | +0.84 | 33.3% | 327.5 | 33.3% | -0.16 | 1.62 | 1.30 | 1.94 | — |
| — | 14.95 | 17.50 | 16.23 | +0.81 | 33.0% | 330 | 33.0% | -0.20 | 2.02 | 1.76 | 2.29 | — |
| — | 12.90 | 16.35 | 14.62 | +0.77 | 32.7% | 332.5 | 32.7% | -0.24 | 2.40 | 2.22 | 2.59 | — |
| — | 11.35 | 13.70 | 12.53 | +0.72 | 32.5% | 335 | — | — | 3.23 | 2.80 | 3.65 | — |
| — | 9.70 | 11.75 | 10.72 | — | — | 337.5 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 8.00 | 10.20 | 9.10 | — | — | 340 | — | — | 4.85 | 4.45 | 5.25 | — |
| — | 6.85 | 8.45 | 7.65 | +0.56 | 32.1% | 342.5 | 32.1% | -0.45 | 6.12 | 5.50 | 6.75 | — |
| — | 5.65 | 7.00 | 6.33 | +0.50 | 32.2% | 345 | 32.2% | -0.50 | 7.70 | 6.70 | 8.70 | — |
| — | 5.35 | 6.00 | 5.67 | +0.44 | 32.3% | 347.5 | 32.3% | -0.55 | 8.55 | 8.00 | 9.10 | — |
| — | 4.00 | 4.80 | 4.40 | +0.39 | 32.4% | 350 | 32.4% | -0.62 | 10.45 | 9.40 | 11.50 | — |
| — | 3.60 | 4.20 | 3.90 | +0.35 | 32.6% | 352.5 | 32.6% | -0.67 | 12.18 | 10.90 | 13.45 | — |
| — | 3.00 | 3.40 | 3.20 | +0.30 | 32.9% | 355 | 32.9% | -0.72 | 13.85 | 12.70 | 15.00 | — |
| — | 2.09 | 2.78 | 2.44 | +0.26 | 33.2% | 357.5 | 33.2% | -0.76 | 16.07 | 14.95 | 17.20 | — |
| — | 1.79 | 2.25 | 2.02 | +0.22 | 33.5% | 360 | 33.5% | -0.80 | 17.98 | 16.70 | 19.25 | — |
| — | 1.56 | 1.83 | 1.70 | +0.18 | 33.9% | 362.5 | 33.9% | -0.83 | 19.95 | 18.55 | 21.35 | — |
| — | 1.08 | 1.42 | 1.25 | +0.15 | 34.3% | 365 | 34.3% | -0.86 | 21.95 | 20.40 | 23.50 | — |
| — | 0.76 | 1.60 | 1.18 | +0.12 | 34.8% | 367.5 | 34.8% | -0.88 | 24.40 | 23.10 | 25.70 | — |
| — | 0.64 | 0.98 | 0.81 | +0.10 | 35.2% | 370 | 35.2% | -0.90 | 26.18 | 24.35 | 28.00 | — |
| — | 0.25 | 1.26 | 0.76 | +0.09 | 35.7% | 372.5 | 35.7% | -0.92 | 28.77 | 26.90 | 30.65 | — |
| — | 0.52 | 0.68 | 0.60 | +0.07 | 36.2% | 375 | 36.2% | -0.94 | 31.15 | 29.60 | 32.70 | — |
| — | 0.27 | 0.92 | 0.59 | +0.06 | 36.8% | 377.5 | 36.8% | -0.95 | 33.45 | 31.70 | 35.20 | — |
| — | 0.02 | 0.49 | 0.26 | +0.05 | 37.4% | 380 | 37.4% | -0.96 | 36.00 | 34.05 | 37.95 | — |
| — | 0.01 | 1.94 | 0.97 | +0.04 | 38.0% | 382.5 | 38.0% | -0.97 | 38.42 | 36.45 | 40.40 | — |
| — | 0.26 | 0.34 | 0.30 | +0.04 | 38.6% | 385 | 38.6% | -0.97 | 41.35 | 39.75 | 42.95 | — |
| — | 0.15 | 0.33 | 0.24 | +0.03 | 40.0% | 390 | 40.0% | -0.98 | 45.80 | 43.75 | 47.85 | — |
| — | 0.03 | 0.22 | 0.12 | +0.02 | 41.4% | 395 | 41.4% | -0.99 | 50.85 | 48.75 | 52.95 | — |
| 741 | 0.09 | 0.21 | 0.15 | +0.01 | 42.7% | 400 | 42.7% | -1.00 | 55.83 | 53.75 | 57.90 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 44.1% | 405 | 44.1% | -1.00 | 60.75 | 58.75 | 62.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 45.5% | 410 | 45.5% | -1.00 | 65.83 | 63.75 | 67.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 46.8% | 415 | 46.8% | -1.00 | 70.85 | 68.85 | 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.