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 | |
| — | 64.95 | 68.45 | 66.70 | +0.99 | 49.1% | 280 | 49.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 59.95 | 63.30 | 61.62 | +0.99 | 46.6% | 285 | 46.6% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 55.00 | 58.45 | 56.73 | +0.99 | 44.3% | 290 | 44.3% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 50.05 | 53.35 | 51.70 | +0.99 | 42.1% | 295 | 42.1% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 45.40 | 48.55 | 46.98 | +0.98 | 40.0% | 300 | 40.0% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 40.45 | 42.70 | 41.58 | +0.98 | 37.9% | 305 | 37.9% | -0.02 | 0.20 | 0.19 | 0.22 | — |
| — | 35.20 | 38.55 | 36.88 | +0.97 | 35.9% | 310 | 35.9% | -0.03 | 0.27 | 0.24 | 0.29 | — |
| — | 30.50 | 33.70 | 32.10 | +0.95 | 34.1% | 315 | 34.1% | -0.05 | 0.38 | 0.34 | 0.42 | — |
| — | 27.95 | 31.05 | 29.50 | +0.94 | 33.2% | 317.5 | 33.2% | -0.06 | 0.50 | 0.45 | 0.55 | — |
| — | 26.25 | 27.80 | 27.02 | +0.93 | 32.4% | 320 | 32.4% | -0.07 | 0.62 | 0.57 | 0.68 | — |
| — | 23.15 | 26.40 | 24.77 | +0.91 | 31.6% | 322.5 | 31.6% | -0.09 | 0.74 | 0.62 | 0.87 | — |
| — | 21.45 | 23.20 | 22.32 | +0.89 | 30.9% | 325 | 30.9% | -0.11 | 1.00 | 0.92 | 1.08 | — |
| — | 19.55 | 21.50 | 20.52 | +0.87 | 30.3% | 327.5 | 30.3% | -0.13 | 1.15 | 1.00 | 1.29 | — |
| — | 17.40 | 19.35 | 18.38 | +0.84 | 29.7% | 330 | 29.7% | -0.16 | 1.57 | 1.52 | 1.62 | — |
| — | 15.20 | 17.00 | 16.10 | +0.80 | 29.3% | 332.5 | 29.3% | -0.20 | 1.95 | 1.75 | 2.15 | — |
| — | 13.60 | 14.95 | 14.28 | +0.76 | 29.0% | 335 | 29.0% | -0.24 | 2.48 | 2.27 | 2.70 | — |
| — | 12.35 | 14.00 | 13.18 | +0.72 | 28.8% | 337.5 | 28.8% | -0.29 | 3.13 | 2.82 | 3.45 | — |
| — | 10.65 | 11.30 | 10.97 | +0.66 | 28.8% | 340 | 28.8% | -0.34 | 3.98 | 3.80 | 4.15 | — |
| — | 9.05 | 9.90 | 9.47 | +0.61 | 28.8% | 342.5 | 28.8% | -0.39 | 4.60 | 4.05 | 5.15 | — |
| — | 7.75 | 8.30 | 8.03 | +0.55 | 28.8% | 345 | 28.8% | -0.45 | 5.58 | 5.00 | 6.15 | — |
| — | 6.45 | 6.85 | 6.65 | +0.50 | 28.9% | 347.5 | 28.9% | -0.51 | 6.72 | 6.10 | 7.35 | — |
| — | 5.45 | 5.80 | 5.62 | +0.44 | 29.0% | 350 | 29.0% | -0.56 | 8.10 | 7.40 | 8.80 | — |
| — | 4.45 | 4.70 | 4.58 | +0.38 | 29.1% | 352.5 | 29.1% | -0.62 | 9.68 | 8.80 | 10.55 | — |
| — | 3.60 | 4.00 | 3.80 | +0.33 | 29.2% | 355 | 29.2% | -0.67 | 11.38 | 10.55 | 12.20 | — |
| — | 2.89 | 3.15 | 3.02 | +0.28 | 29.3% | 357.5 | 29.3% | -0.72 | 13.80 | 13.00 | 14.60 | — |
| — | 2.33 | 2.50 | 2.42 | +0.24 | 29.4% | 360 | 29.4% | -0.77 | 15.80 | 15.40 | 16.20 | — |
| — | 1.88 | 2.21 | 2.04 | +0.20 | 29.5% | 362.5 | 29.5% | -0.81 | 17.70 | 16.85 | 18.55 | — |
| — | 1.55 | 1.70 | 1.62 | +0.17 | 29.8% | 365 | 29.8% | -0.84 | 19.88 | 18.00 | 21.75 | — |
| — | 1.21 | 1.52 | 1.36 | +0.14 | 30.1% | 367.5 | 30.1% | -0.87 | 22.12 | 20.65 | 23.60 | — |
| — | 0.98 | 1.12 | 1.05 | +0.11 | 30.5% | 370 | 30.5% | -0.90 | 24.45 | 22.75 | 26.15 | — |
| — | 0.73 | 0.97 | 0.85 | +0.09 | 31.0% | 372.5 | 31.0% | -0.92 | 26.48 | 24.70 | 28.25 | — |
| — | 0.65 | 0.75 | 0.70 | +0.08 | 31.6% | 375 | 31.6% | -0.93 | 29.25 | 27.60 | 30.90 | — |
| — | 0.43 | 0.53 | 0.48 | +0.06 | 33.1% | 380 | 33.1% | -0.95 | 33.55 | 31.95 | 35.15 | — |
| — | 0.28 | 0.37 | 0.33 | +0.04 | 34.7% | 385 | 34.7% | -0.97 | 39.00 | 37.90 | 40.10 | — |
| — | 0.26 | 0.30 | 0.28 | +0.03 | 36.5% | 390 | 36.5% | -0.98 | 43.90 | 42.15 | 45.65 | — |
| — | 0.19 | 0.26 | 0.23 | +0.03 | 38.3% | 395 | 38.3% | -0.99 | 48.95 | 47.35 | 50.55 | — |
| — | 0.18 | 0.19 | 0.18 | +0.02 | 40.1% | 400 | 40.1% | -0.99 | 53.85 | 52.10 | 55.60 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 42.0% | 405 | 42.0% | -0.99 | 58.85 | 57.15 | 60.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.01 | 43.9% | 410 | 43.9% | -1.00 | 63.85 | 62.10 | 65.60 | — |
| — | 0.09 | 0.26 | 0.17 | +0.01 | 45.6% | 415 | 45.6% | -1.00 | 68.88 | 67.20 | 70.55 | — |
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.