Spot 346.34
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.65 | 68.15 | 66.40 | +1.00 | 55.1% | 280 | 55.1% | -0.00 | — | — | 0.01 | — |
| — | 59.65 | 63.10 | 61.38 | +1.00 | 58.0% | 285 | 58.0% | -0.00 | — | — | 0.01 | — |
| — | 54.70 | 58.75 | 56.73 | +1.00 | 58.7% | 290 | 58.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 49.70 | 53.80 | 51.75 | +1.00 | 56.8% | 295 | 56.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 44.75 | 48.20 | 46.48 | +1.00 | 53.0% | 300 | 53.0% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 39.70 | 43.20 | 41.45 | +0.99 | 48.4% | 305 | 48.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 37.35 | 41.10 | 39.23 | +0.99 | 46.3% | 307.5 | 46.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 34.75 | 38.80 | 36.77 | +0.99 | 44.3% | 310 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 32.20 | 36.15 | 34.17 | — | — | 312.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 29.70 | 33.65 | 31.68 | +0.99 | 40.8% | 315 | 40.8% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 27.25 | 31.25 | 29.25 | +0.98 | 39.3% | 317.5 | 39.3% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 24.75 | 28.90 | 26.82 | +0.98 | 37.8% | 320 | 37.8% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 22.35 | 25.70 | 24.02 | +0.97 | 36.4% | 322.5 | 36.4% | -0.03 | 0.14 | 0.09 | 0.18 | — |
| — | 20.40 | 22.55 | 21.48 | +0.96 | 35.1% | 325 | 35.1% | -0.04 | 0.20 | 0.17 | 0.22 | — |
| — | 17.45 | 21.00 | 19.23 | +0.95 | 33.9% | 327.5 | 33.9% | -0.05 | 0.28 | 0.24 | 0.33 | — |
| — | 16.70 | 17.60 | 17.15 | +0.93 | 32.7% | 330 | 32.7% | -0.08 | 0.42 | 0.37 | 0.47 | — |
| — | 14.30 | 15.60 | 14.95 | +0.90 | 31.7% | 332.5 | 31.7% | -0.10 | 0.58 | 0.54 | 0.62 | — |
| — | 11.85 | 13.80 | 12.82 | +0.86 | 30.9% | 335 | 30.9% | -0.14 | 0.85 | 0.80 | 0.90 | — |
| — | 10.10 | 11.70 | 10.90 | +0.80 | 30.4% | 337.5 | 30.4% | -0.20 | 1.21 | 1.11 | 1.30 | — |
| — | 8.20 | 9.25 | 8.72 | +0.73 | 30.3% | 340 | 30.3% | -0.27 | 1.75 | 1.61 | 1.89 | — |
| — | 6.50 | 7.90 | 7.20 | +0.65 | 30.5% | 342.5 | 30.5% | -0.35 | 2.56 | 2.30 | 2.83 | — |
| — | 5.10 | 6.00 | 5.55 | +0.56 | 30.7% | 345 | 30.7% | -0.44 | 3.58 | 3.40 | 3.75 | — |
| — | 3.80 | 4.15 | 3.98 | +0.47 | 30.7% | 347.5 | 30.7% | -0.53 | 4.33 | 3.65 | 5.00 | — |
| — | 2.82 | 3.20 | 3.01 | +0.38 | 30.5% | 350 | 30.5% | -0.62 | 5.83 | 5.10 | 6.55 | — |
| — | 2.02 | 2.34 | 2.18 | +0.30 | 30.3% | 352.5 | 30.3% | -0.70 | 8.00 | 7.65 | 8.35 | — |
| — | 1.47 | 1.71 | 1.59 | +0.23 | 30.4% | 355 | 30.4% | -0.77 | 9.38 | 8.55 | 10.20 | — |
| — | 0.98 | 1.13 | 1.05 | +0.17 | 30.7% | 357.5 | 30.7% | -0.83 | 12.53 | 11.10 | 13.95 | — |
| — | 0.72 | 0.75 | 0.73 | +0.12 | 31.3% | 360 | 31.3% | -0.88 | 14.18 | 13.65 | 14.70 | — |
| — | 0.48 | 0.60 | 0.54 | +0.09 | 32.2% | 362.5 | 32.2% | -0.91 | 16.70 | 14.95 | 18.45 | — |
| — | 0.35 | 0.42 | 0.39 | +0.07 | 33.2% | 365 | 33.2% | -0.94 | 19.07 | 17.30 | 20.85 | — |
| — | 0.24 | 0.30 | 0.27 | +0.05 | 34.3% | 367.5 | 34.3% | -0.95 | 21.52 | 19.80 | 23.25 | — |
| — | 0.19 | 0.23 | 0.21 | +0.04 | 35.5% | 370 | 35.5% | -0.97 | 23.68 | 22.15 | 25.20 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 36.7% | 372.5 | 36.7% | -0.98 | 26.43 | 24.65 | 28.20 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 37.8% | 375 | 37.8% | -0.98 | 28.95 | 27.20 | 30.70 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 38.9% | 377.5 | 38.9% | -0.99 | 31.40 | 29.60 | 33.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 40.1% | 380 | 40.1% | -0.99 | 33.90 | 32.20 | 35.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 41.3% | 382.5 | 41.3% | -1.00 | 36.40 | 34.65 | 38.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 42.6% | 385 | 42.6% | -1.00 | 38.90 | 37.15 | 40.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 45.4% | 390 | 45.4% | -1.00 | 43.85 | 42.10 | 45.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 48.6% | 395 | 48.6% | -1.00 | 48.83 | 47.10 | 50.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 52.0% | 400 | 52.0% | -1.00 | 53.85 | 52.10 | 55.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 55.3% | 405 | 55.3% | -1.00 | 58.83 | 57.10 | 60.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 58.0% | 410 | 58.0% | -1.00 | 63.85 | 62.10 | 65.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 59.6% | 415 | 59.6% | -1.00 | 68.85 | 67.10 | 70.60 | — |
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.