Spot 345.53
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.45 | 67.95 | 66.20 | +0.98 | 63.3% | 280 | 63.3% | -0.02 | 0.30 | 0.25 | 0.36 | — |
| — | 61.90 | 64.85 | 63.38 | +0.97 | 62.6% | 282.5 | 62.6% | -0.03 | — | — | 0.89 | — |
| — | 59.55 | 62.40 | 60.98 | +0.97 | 61.9% | 285 | 61.9% | -0.03 | — | — | 1.04 | — |
| — | 57.00 | 59.95 | 58.48 | +0.96 | 61.2% | 287.5 | 61.2% | -0.03 | 0.50 | 0.42 | 0.58 | — |
| — | 54.65 | 58.10 | 56.38 | +0.96 | 60.5% | 290 | 60.5% | -0.04 | 0.59 | 0.51 | 0.67 | — |
| — | 52.30 | 55.20 | 53.75 | +0.95 | 59.9% | 292.5 | 59.9% | -0.05 | 0.60 | 0.01 | 1.19 | — |
| — | 49.80 | 52.70 | 51.25 | +0.95 | 59.2% | 295 | 59.2% | -0.05 | 0.78 | 0.60 | 0.96 | — |
| — | 47.60 | 50.20 | 48.90 | +0.94 | 58.6% | 297.5 | 58.6% | -0.06 | 0.89 | 0.44 | 1.33 | — |
| — | 45.05 | 49.00 | 47.02 | +0.93 | 58.1% | 300 | 58.1% | -0.07 | 1.10 | 0.99 | 1.22 | — |
| — | 42.95 | 45.65 | 44.30 | +0.92 | 57.5% | 302.5 | 57.5% | -0.08 | 1.25 | 1.00 | 1.49 | — |
| — | 40.55 | 43.50 | 42.02 | +0.91 | 57.1% | 305 | 57.1% | -0.09 | 1.44 | 1.20 | 1.68 | — |
| — | 38.15 | 41.55 | 39.85 | +0.90 | 56.6% | 307.5 | 56.6% | -0.10 | 1.69 | 0.46 | 2.91 | — |
| — | 36.20 | 39.50 | 37.85 | +0.88 | 56.2% | 310 | 56.2% | -0.12 | 1.99 | 1.68 | 2.30 | — |
| — | 33.75 | 36.90 | 35.33 | +0.87 | 55.8% | 312.5 | 55.8% | -0.13 | 2.27 | 1.87 | 2.68 | — |
| — | 31.75 | 34.55 | 33.15 | +0.85 | 55.4% | 315 | 55.4% | -0.15 | 2.75 | 2.40 | 3.10 | — |
| — | 29.55 | 33.30 | 31.43 | +0.83 | 55.1% | 317.5 | 55.1% | -0.17 | 3.06 | 2.76 | 3.35 | — |
| — | 27.50 | 30.85 | 29.18 | +0.81 | 54.8% | 320 | 54.8% | -0.19 | 3.48 | 3.00 | 3.95 | — |
| — | 25.65 | 29.00 | 27.32 | +0.79 | 54.6% | 322.5 | 54.6% | -0.21 | 4.08 | 3.80 | 4.35 | — |
| — | 24.00 | 26.60 | 25.30 | +0.77 | 54.4% | 325 | 54.4% | -0.23 | 4.67 | 4.25 | 5.10 | — |
| — | 22.75 | 24.70 | 23.73 | +0.74 | 54.2% | 327.5 | 54.2% | -0.26 | 5.38 | 4.90 | 5.85 | — |
| — | 21.30 | 23.50 | 22.40 | +0.71 | 54.0% | 330 | 54.0% | -0.29 | 5.97 | 5.05 | 6.90 | — |
| — | 19.20 | 21.35 | 20.27 | +0.69 | 53.8% | 332.5 | 53.8% | -0.31 | 6.85 | 6.30 | 7.40 | — |
| — | 17.95 | 19.70 | 18.82 | +0.66 | 53.7% | 335 | 53.7% | -0.34 | 7.80 | 7.25 | 8.35 | — |
| — | 16.10 | 18.65 | 17.38 | +0.63 | 53.5% | 337.5 | 53.5% | -0.37 | 8.97 | 8.10 | 9.85 | — |
| — | 15.00 | 16.55 | 15.78 | +0.60 | 53.4% | 340 | 53.4% | -0.40 | 9.80 | 9.15 | 10.45 | — |
| — | 13.35 | 15.20 | 14.28 | +0.57 | 53.4% | 342.5 | 53.4% | -0.43 | 11.18 | 10.55 | 11.80 | — |
| — | 12.45 | 13.90 | 13.18 | +0.54 | 53.3% | 345 | 53.3% | -0.46 | 12.25 | 11.45 | 13.05 | — |
| — | 10.80 | 12.75 | 11.78 | +0.51 | 53.2% | 347.5 | 53.2% | -0.50 | 13.70 | 12.85 | 14.55 | — |
| — | 10.60 | 11.35 | 10.97 | +0.47 | 53.2% | 350 | 53.2% | -0.53 | 14.95 | 13.95 | 15.95 | — |
| — | 8.70 | 11.10 | 9.90 | +0.44 | 53.2% | 352.5 | 53.2% | -0.56 | 16.12 | 14.70 | 17.55 | — |
| — | 8.00 | 9.30 | 8.65 | +0.41 | 53.2% | 355 | 53.2% | -0.59 | 17.90 | 17.00 | 18.80 | — |
| — | 6.90 | 8.30 | 7.60 | +0.38 | 53.2% | 357.5 | 53.2% | -0.62 | 19.35 | 18.25 | 20.45 | — |
| — | 6.50 | 7.30 | 6.90 | +0.36 | 53.2% | 360 | 53.2% | -0.65 | 21.20 | 20.30 | 22.10 | — |
| — | 5.40 | 7.20 | 6.30 | +0.33 | 53.3% | 362.5 | 53.3% | -0.67 | 22.80 | 21.50 | 24.10 | — |
| — | 4.75 | 6.35 | 5.55 | +0.30 | 53.3% | 365 | 53.3% | -0.70 | 24.75 | 23.10 | 26.40 | — |
| — | 4.15 | 5.70 | 4.92 | +0.28 | 53.4% | 367.5 | 53.4% | -0.73 | 26.98 | 25.65 | 28.30 | — |
| — | 4.00 | 5.00 | 4.50 | +0.25 | 53.5% | 370 | 53.5% | -0.75 | 28.65 | 26.85 | 30.45 | — |
| — | 3.45 | 4.25 | 3.85 | +0.23 | 53.7% | 372.5 | 53.7% | -0.78 | 31.05 | 29.75 | 32.35 | — |
| — | 3.00 | 3.95 | 3.48 | +0.21 | 53.8% | 375 | 53.8% | -0.80 | 33.05 | 31.60 | 34.50 | — |
| — | 2.48 | 2.99 | 2.73 | +0.17 | 54.2% | 380 | 54.2% | -0.83 | 37.08 | 35.60 | 38.55 | — |
| — | 1.77 | 2.37 | 2.07 | +0.14 | 54.6% | 385 | 54.6% | -0.86 | 41.75 | 40.35 | 43.15 | — |
| — | 1.38 | 1.93 | 1.66 | +0.11 | 55.1% | 390 | 55.1% | -0.89 | 45.98 | 44.25 | 47.70 | — |
| — | 1.02 | 1.56 | 1.29 | +0.09 | 55.6% | 395 | 55.6% | -0.91 | 50.77 | 49.20 | 52.35 | — |
| — | 0.90 | 1.10 | 1.00 | +0.08 | 56.3% | 400 | 56.3% | -0.93 | 55.25 | 53.45 | 57.05 | — |
| — | 0.60 | 0.99 | 0.80 | +0.06 | 56.9% | 405 | 56.9% | -0.95 | 60.38 | 58.90 | 61.85 | — |
| — | 0.19 | 1.00 | 0.59 | +0.05 | 57.7% | 410 | 57.7% | -0.96 | 65.15 | 63.60 | 66.70 | — |
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.