Spot 343.54
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.75 | 70.60 | 68.67 | +1.00 | 52.1% | 275 | 52.1% | -0.00 | — | — | 0.56 | — |
| — | 61.75 | 65.50 | 63.62 | +1.00 | 50.6% | 280 | 50.6% | -0.00 | — | — | 0.05 | — |
| — | 57.05 | 60.50 | 58.77 | +1.00 | 48.5% | 285 | 48.5% | -0.00 | — | — | 0.07 | — |
| — | 51.95 | 55.50 | 53.73 | +1.00 | 46.0% | 290 | 46.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 46.75 | 50.55 | 48.65 | +1.00 | 43.1% | 295 | 43.1% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 41.75 | 45.65 | 43.70 | +0.99 | 40.1% | 300 | 40.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 36.80 | 40.55 | 38.67 | +0.99 | 37.1% | 305 | 37.1% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 34.35 | 38.20 | 36.27 | +0.99 | 35.6% | 307.5 | 35.6% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 32.10 | 35.50 | 33.80 | +0.99 | 34.2% | 310 | 34.2% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 29.40 | 33.25 | 31.32 | +0.98 | 32.8% | 312.5 | 32.8% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 26.85 | 30.75 | 28.80 | — | — | 315 | — | — | 0.14 | 0.09 | 0.18 | — |
| — | 24.40 | 28.15 | 26.27 | — | — | 317.5 | 30.4% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 21.95 | 25.85 | 23.90 | — | — | 320 | — | — | 0.23 | 0.20 | 0.25 | — |
| — | 19.55 | 23.40 | 21.48 | — | — | 322.5 | — | — | 0.27 | 0.19 | 0.35 | — |
| — | 17.85 | 19.80 | 18.82 | — | — | 325 | — | — | 0.41 | 0.31 | 0.52 | — |
| — | 15.55 | 18.05 | 16.80 | — | — | 327.5 | — | — | 0.61 | 0.57 | 0.66 | — |
| — | 14.35 | 15.90 | 15.12 | — | — | 330 | — | — | 0.98 | 0.90 | 1.06 | — |
| — | 11.30 | 13.90 | 12.60 | — | — | 332.5 | — | — | 1.31 | 1.26 | 1.36 | — |
| — | 9.80 | 11.30 | 10.55 | — | — | 335 | 27.0% | -0.24 | 1.83 | 1.76 | 1.90 | — |
| — | 8.35 | 10.35 | 9.35 | — | — | 337.5 | — | — | 2.60 | 2.41 | 2.80 | — |
| — | 7.00 | 7.30 | 7.15 | — | — | 340 | — | — | 3.33 | 3.25 | 3.40 | — |
| — | 5.50 | 5.85 | 5.67 | — | — | 342.5 | 26.5% | -0.45 | 4.40 | 4.25 | 4.55 | — |
| — | 4.35 | 4.50 | 4.42 | +0.47 | 26.4% | 345 | 26.4% | -0.53 | 5.50 | 5.20 | 5.80 | — |
| — | 3.20 | 3.70 | 3.45 | +0.39 | 26.3% | 347.5 | 26.3% | -0.61 | 6.72 | 6.10 | 7.35 | — |
| — | 2.50 | 2.75 | 2.62 | +0.32 | 26.4% | 350 | 26.4% | -0.68 | 8.22 | 7.20 | 9.25 | — |
| — | 1.84 | 1.97 | 1.91 | +0.26 | 26.7% | 352.5 | 26.7% | -0.75 | 10.90 | 10.35 | 11.45 | — |
| — | 1.30 | 1.45 | 1.38 | +0.20 | 27.1% | 355 | 27.1% | -0.80 | 12.88 | 11.80 | 13.95 | — |
| — | 0.96 | 1.08 | 1.02 | +0.16 | 27.3% | 357.5 | 27.3% | -0.85 | 14.95 | 13.75 | 16.15 | — |
| — | 0.72 | 0.79 | 0.76 | +0.12 | 27.7% | 360 | 27.7% | -0.89 | 17.18 | 15.25 | 19.10 | — |
| — | 0.52 | 0.59 | 0.56 | +0.09 | 28.1% | 362.5 | 28.1% | -0.92 | 19.52 | 17.60 | 21.45 | — |
| — | 0.40 | 0.44 | 0.42 | +0.07 | 28.8% | 365 | 28.8% | -0.94 | 21.73 | 20.15 | 23.30 | — |
| — | 0.30 | 0.33 | 0.32 | +0.05 | 29.6% | 367.5 | 29.6% | -0.96 | 24.43 | 22.60 | 26.25 | — |
| — | 0.24 | 0.27 | 0.26 | +0.04 | 30.6% | 370 | 30.6% | -0.97 | 26.88 | 25.05 | 28.70 | — |
| — | 0.19 | 0.22 | 0.20 | +0.04 | 31.8% | 372.5 | 31.8% | -0.97 | 29.32 | 27.50 | 31.15 | — |
| — | 0.15 | 0.22 | 0.18 | +0.03 | 33.0% | 375 | 33.0% | -0.98 | 31.82 | 30.00 | 33.65 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 34.4% | 377.5 | 34.4% | -0.98 | 34.27 | 32.45 | 36.10 | — |
| — | 0.12 | 0.14 | 0.13 | +0.02 | 35.7% | 380 | 35.7% | -0.99 | 36.77 | 34.95 | 38.60 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 37.1% | 382.5 | 37.1% | -0.99 | 39.23 | 37.40 | 41.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 38.5% | 385 | 38.5% | -0.99 | 41.83 | 40.10 | 43.55 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 41.1% | 390 | 41.1% | -1.00 | 46.85 | 45.15 | 48.55 | — |
| — | 0.06 | 0.14 | 0.10 | +0.01 | 43.6% | 395 | 43.6% | -1.00 | 51.88 | 50.10 | 53.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 46.0% | 400 | 46.0% | -1.00 | 56.73 | 54.90 | 58.55 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 48.3% | 405 | 48.3% | -1.00 | 61.73 | 59.90 | 63.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 50.5% | 410 | 50.5% | -1.00 | 66.75 | 64.95 | 68.55 | — |
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.