Spot 346.71
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.55 | 68.55 | 67.05 | +1.00 | 103.4% | 280 | 103.4% | -0.00 | — | — | 0.30 | — |
| — | 62.65 | 66.05 | 64.35 | +0.99 | 101.2% | 282.5 | 101.2% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 60.15 | 63.05 | 61.60 | +0.99 | 99.0% | 285 | 99.0% | -0.01 | — | — | 0.75 | — |
| — | 58.15 | 61.10 | 59.62 | +0.99 | 96.8% | 287.5 | 96.8% | -0.01 | — | — | 0.26 | — |
| — | 55.05 | 58.60 | 56.83 | +0.99 | 94.6% | 290 | 94.6% | -0.01 | — | — | 0.39 | — |
| — | 53.00 | 56.15 | 54.58 | +0.99 | 92.5% | 292.5 | 92.5% | -0.01 | — | — | 0.96 | — |
| — | 50.30 | 53.65 | 51.98 | +0.99 | 90.3% | 295 | 90.3% | -0.01 | — | — | 0.39 | — |
| — | 48.25 | 51.10 | 49.67 | +0.98 | 88.2% | 297.5 | 88.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 45.90 | 48.60 | 47.25 | +0.98 | 86.1% | 300 | 86.1% | -0.02 | — | — | 0.20 | — |
| — | 43.05 | 46.15 | 44.60 | +0.98 | 84.1% | 302.5 | 84.1% | -0.02 | — | — | 0.70 | — |
| — | 40.65 | 43.70 | 42.17 | +0.97 | 82.0% | 305 | 82.0% | -0.03 | — | — | 0.38 | — |
| — | 38.00 | 41.20 | 39.60 | +0.97 | 80.0% | 307.5 | 80.0% | -0.03 | — | — | 1.89 | — |
| — | 35.50 | 38.75 | 37.12 | +0.96 | 78.1% | 310 | 78.1% | -0.03 | 0.21 | 0.05 | 0.38 | — |
| — | 33.45 | 36.30 | 34.88 | +0.95 | 76.2% | 312.5 | 76.2% | -0.04 | 0.38 | 0.09 | 0.67 | — |
| — | 30.70 | 33.85 | 32.27 | +0.95 | 74.5% | 315 | 74.5% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 28.25 | 31.35 | 29.80 | +0.93 | 72.8% | 317.5 | 72.8% | -0.06 | 0.38 | 0.16 | 0.59 | — |
| — | 26.00 | 29.00 | 27.50 | +0.92 | 71.3% | 320 | 71.3% | -0.08 | 0.43 | 0.27 | 0.60 | — |
| — | 23.15 | 26.55 | 24.85 | +0.91 | 69.9% | 322.5 | 69.9% | -0.09 | 0.48 | 0.20 | 0.77 | — |
| — | 21.00 | 24.25 | 22.62 | +0.89 | 68.7% | 325 | — | — | 0.68 | 0.42 | 0.94 | — |
| — | 19.15 | 22.00 | 20.57 | — | — | 327.5 | — | — | 0.90 | 0.59 | 1.21 | — |
| — | 17.25 | 19.90 | 18.57 | — | — | 330 | — | — | 1.15 | 0.85 | 1.45 | — |
| — | 15.10 | 17.75 | 16.43 | — | — | 332.5 | 66.0% | -0.17 | 1.55 | 1.13 | 1.97 | — |
| — | 13.20 | 15.40 | 14.30 | +0.80 | 65.4% | 335 | 65.4% | -0.20 | 2.00 | 1.50 | 2.49 | — |
| — | 10.85 | 14.00 | 12.43 | +0.75 | 65.0% | 337.5 | 65.0% | -0.25 | 2.74 | 1.98 | 3.50 | — |
| — | 9.60 | 12.25 | 10.93 | +0.71 | 64.6% | 340 | 64.6% | -0.27 | 3.67 | 3.15 | 4.20 | — |
| — | 7.80 | 10.75 | 9.28 | +0.67 | 64.4% | 342.5 | 64.4% | -0.31 | 4.30 | 3.50 | 5.10 | — |
| — | 6.85 | 9.40 | 8.12 | +0.63 | 64.3% | 345 | 64.3% | -0.36 | 4.85 | 3.60 | 6.10 | — |
| — | 5.55 | 8.25 | 6.90 | +0.58 | 64.3% | 347.5 | 64.3% | -0.42 | 6.17 | 4.90 | 7.45 | — |
| — | 5.00 | 6.80 | 5.90 | +0.56 | 64.4% | 350 | 64.4% | -0.45 | 7.85 | 6.70 | 9.00 | — |
| — | 4.00 | 5.80 | 4.90 | +0.49 | 64.6% | 352.5 | 64.6% | -0.49 | 9.38 | 8.05 | 10.70 | — |
| — | 3.00 | 4.80 | 3.90 | +0.46 | 64.8% | 355 | 64.8% | -0.55 | 11.32 | 9.90 | 12.75 | — |
| — | 2.48 | 3.40 | 2.94 | +0.39 | 65.0% | 357.5 | 65.0% | -0.61 | 13.40 | 12.35 | 14.45 | — |
| 660 | 1.89 | 2.91 | 2.40 | +0.35 | 65.3% | 360 | 65.3% | -0.65 | 14.93 | 13.55 | 16.30 | 29 |
| — | 1.54 | 3.10 | 2.32 | +0.31 | 65.7% | 362.5 | 65.7% | -0.69 | 17.23 | 15.70 | 18.75 | — |
| — | 1.19 | 2.70 | 1.95 | +0.29 | 66.0% | 365 | 66.0% | -0.73 | 19.52 | 17.80 | 21.25 | — |
| — | 0.86 | 2.46 | 1.66 | +0.23 | 66.4% | 367.5 | 66.4% | -0.77 | 21.70 | 20.10 | 23.30 | — |
| — | 0.61 | 1.50 | 1.05 | +0.20 | 66.8% | 370 | 66.8% | -0.79 | 23.75 | 22.15 | 25.35 | — |
| — | 0.47 | 1.39 | 0.93 | +0.17 | 67.2% | 372.5 | 67.2% | -0.83 | 26.18 | 24.35 | 28.00 | — |
| — | 0.37 | 1.10 | 0.73 | +0.14 | 67.6% | 375 | 67.6% | -0.86 | 28.57 | 26.65 | 30.50 | — |
| — | 0.28 | 2.00 | 1.14 | +0.12 | 67.9% | 377.5 | 67.9% | -0.88 | 31.02 | 29.05 | 33.00 | — |
| — | 0.25 | 0.78 | 0.52 | +0.11 | 68.3% | 380 | 68.3% | -0.90 | 33.42 | 31.45 | 35.40 | — |
| — | — | 2.04 | — | +0.08 | 68.6% | 382.5 | 68.6% | -0.92 | 35.67 | 33.85 | 37.50 | — |
| — | 0.10 | 0.77 | 0.43 | +0.08 | 69.0% | 385 | 69.0% | -0.93 | 38.17 | 36.35 | 40.00 | — |
| — | 0.05 | 1.27 | 0.66 | +0.06 | 69.3% | 387.5 | 69.3% | -0.95 | 40.80 | 39.10 | 42.50 | — |
| — | — | 2.05 | — | +0.05 | 69.6% | 390 | 69.6% | -0.95 | 43.15 | 41.30 | 45.00 | — |
| — | — | 1.88 | — | +0.04 | 69.9% | 392.5 | 69.9% | -0.96 | 45.77 | 44.05 | 47.50 | — |
| — | — | 0.16 | — | +0.03 | 70.3% | 395 | 70.3% | -0.97 | 48.17 | 46.50 | 49.85 | — |
| — | — | 0.81 | — | +0.03 | 70.6% | 397.5 | 70.6% | -0.98 | 50.75 | 49.00 | 52.50 | — |
| — | — | 0.50 | — | +0.02 | 71.0% | 400 | 71.0% | -0.98 | 53.25 | 51.50 | 55.00 | — |
| — | — | 0.30 | — | +0.02 | 71.4% | 402.5 | — | — | 55.73 | 53.95 | 57.50 | — |
| — | — | 0.30 | — | — | — | 405 | 71.8% | -0.99 | 58.05 | 56.50 | 59.60 | — |
| — | — | 0.76 | — | — | — | 407.5 | 72.3% | -0.99 | 60.75 | 59.00 | 62.50 | — |
| — | — | 0.82 | — | — | — | 410 | 72.8% | -0.99 | 62.80 | 61.15 | 64.45 | — |
| — | — | 0.68 | — | +0.01 | 73.3% | 412.5 | 73.3% | -0.99 | 65.42 | 63.80 | 67.05 | — |
| — | — | 1.01 | — | +0.01 | 73.8% | 415 | 73.8% | -1.00 | 68.08 | 66.50 | 69.65 | — |
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.