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 | |
| — | 65.65 | 69.00 | 67.33 | +0.98 | 68.2% | 280 | 68.2% | -0.02 | — | — | 2.34 | — |
| — | 63.50 | 66.65 | 65.08 | — | — | 282.5 | 67.3% | -0.02 | — | — | 2.37 | — |
| — | 61.00 | 64.20 | 62.60 | +0.97 | 66.4% | 285 | — | — | 0.58 | 0.23 | 0.93 | — |
| — | 58.50 | 61.75 | 60.12 | +0.97 | 65.6% | 287.5 | 65.6% | -0.03 | 0.69 | 0.11 | 1.26 | — |
| — | 56.05 | 59.30 | 57.67 | +0.97 | 64.8% | 290 | — | — | 0.35 | 0.13 | 0.57 | — |
| — | 53.55 | 56.90 | 55.23 | +0.96 | 64.1% | 292.5 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 51.20 | 54.50 | 52.85 | +0.96 | 63.4% | 295 | 63.4% | -0.05 | 0.57 | 0.26 | 0.88 | — |
| — | 49.00 | 52.30 | 50.65 | — | — | 297.5 | — | — | 0.96 | 0.25 | 1.68 | — |
| — | 46.50 | 50.00 | 48.25 | — | — | 300 | 62.1% | -0.06 | 0.86 | 0.56 | 1.16 | — |
| — | 44.00 | 47.60 | 45.80 | — | — | 302.5 | — | — | 1.50 | 0.54 | 2.47 | — |
| — | 41.50 | 45.45 | 43.48 | — | — | 305 | 61.0% | -0.08 | 1.11 | 0.78 | 1.44 | — |
| — | 39.80 | 42.85 | 41.33 | — | — | 307.5 | 60.6% | -0.09 | 1.41 | 0.75 | 2.06 | — |
| — | 37.05 | 40.55 | 38.80 | +0.90 | 60.1% | 310 | 60.1% | -0.10 | 1.62 | 1.25 | 2.00 | — |
| — | 34.95 | 38.35 | 36.65 | +0.89 | 59.7% | 312.5 | 59.7% | -0.11 | 2.38 | 1.30 | 3.45 | — |
| — | 33.00 | 36.20 | 34.60 | +0.87 | 59.4% | 315 | 59.4% | -0.12 | 2.06 | 1.57 | 2.55 | — |
| — | 31.10 | 34.05 | 32.58 | +0.86 | 59.1% | 317.5 | 59.1% | -0.14 | 2.52 | 1.99 | 3.05 | — |
| — | 28.90 | 32.00 | 30.45 | +0.84 | 58.8% | 320 | 58.8% | -0.16 | 2.98 | 2.47 | 3.50 | — |
| — | 27.10 | 30.00 | 28.55 | +0.82 | 58.5% | 322.5 | 58.5% | -0.18 | 3.59 | 2.93 | 4.25 | — |
| — | 25.05 | 28.15 | 26.60 | +0.80 | 58.3% | 325 | 58.3% | -0.20 | 3.98 | 3.30 | 4.65 | — |
| — | 23.55 | 26.30 | 24.93 | +0.78 | 58.2% | 327.5 | 58.2% | -0.22 | 4.35 | 3.25 | 5.45 | — |
| — | 21.75 | 24.70 | 23.23 | +0.75 | 58.0% | 330 | 58.0% | -0.24 | 5.53 | 4.40 | 6.65 | — |
| — | 20.20 | 23.05 | 21.62 | +0.73 | 57.9% | 332.5 | 57.9% | -0.27 | 6.00 | 4.70 | 7.30 | — |
| — | 18.40 | 20.45 | 19.43 | +0.70 | 57.9% | 335 | 57.9% | -0.30 | 6.88 | 5.50 | 8.25 | — |
| — | 16.90 | 19.75 | 18.32 | +0.68 | 57.8% | 337.5 | 57.8% | -0.32 | 7.78 | 6.85 | 8.70 | — |
| — | 15.40 | 18.40 | 16.90 | +0.65 | 57.8% | 340 | 57.8% | -0.35 | 8.88 | 7.90 | 9.85 | — |
| — | 14.40 | 16.65 | 15.53 | +0.62 | 57.7% | 342.5 | 57.7% | -0.37 | 10.20 | 8.95 | 11.45 | — |
| — | 13.25 | 15.75 | 14.50 | +0.59 | 57.7% | 345 | 57.7% | -0.41 | 11.20 | 10.00 | 12.40 | — |
| — | 11.85 | 14.70 | 13.28 | +0.57 | 57.8% | 347.5 | 57.8% | -0.44 | 12.43 | 11.25 | 13.60 | — |
| — | 11.00 | 13.45 | 12.22 | +0.54 | 57.8% | 350 | 57.8% | -0.46 | 14.18 | 13.25 | 15.10 | — |
| — | 9.90 | 12.50 | 11.20 | +0.51 | 57.8% | 352.5 | 57.8% | -0.49 | 15.57 | 14.50 | 16.65 | — |
| — | 9.00 | 10.05 | 9.53 | +0.48 | 57.8% | 355 | 57.8% | -0.52 | 17.10 | 15.95 | 18.25 | — |
| — | 8.05 | 10.60 | 9.32 | +0.45 | 57.9% | 357.5 | 57.9% | -0.55 | 19.05 | 17.85 | 20.25 | — |
| — | 7.25 | 9.75 | 8.50 | +0.42 | 57.9% | 360 | 57.9% | -0.58 | 20.10 | 18.70 | 21.50 | — |
| — | 6.50 | 8.65 | 7.58 | +0.39 | 58.0% | 362.5 | 58.0% | -0.61 | 21.95 | 20.55 | 23.35 | — |
| — | 5.75 | 7.15 | 6.45 | +0.37 | 58.1% | 365 | 58.1% | -0.64 | 24.02 | 22.85 | 25.20 | — |
| — | 5.05 | 7.60 | 6.33 | +0.34 | 58.2% | 367.5 | 58.2% | -0.66 | 25.50 | 24.00 | 27.00 | — |
| — | 4.60 | 6.80 | 5.70 | +0.32 | 58.3% | 370 | — | — | 28.05 | 26.60 | 29.50 | — |
| — | 4.00 | 5.10 | 4.55 | +0.29 | 58.4% | 372.5 | 58.4% | -0.71 | 29.57 | 28.00 | 31.15 | — |
| — | 3.55 | 4.90 | 4.22 | +0.27 | 58.5% | 375 | — | — | 31.80 | 30.45 | 33.15 | — |
| — | 2.65 | 4.25 | 3.45 | +0.25 | 58.7% | 377.5 | 58.7% | -0.75 | 33.70 | 32.05 | 35.35 | — |
| — | 2.77 | 4.15 | 3.46 | +0.23 | 58.8% | 380 | 58.8% | -0.78 | 35.70 | 34.05 | 37.35 | — |
| — | 2.31 | 3.80 | 3.06 | — | — | 382.5 | 59.0% | -0.79 | 38.02 | 36.40 | 39.65 | — |
| — | 2.04 | 3.40 | 2.72 | — | — | 385 | — | — | 39.83 | 38.25 | 41.40 | — |
| — | 1.75 | 3.50 | 2.62 | — | — | 387.5 | 59.4% | -0.83 | 42.50 | 40.80 | 44.20 | — |
| — | 1.63 | 3.00 | 2.31 | +0.17 | 59.6% | 390 | 59.6% | -0.84 | 44.48 | 42.90 | 46.05 | — |
| — | 1.29 | 3.55 | 2.42 | +0.15 | 59.8% | 392.5 | 59.8% | -0.86 | 47.05 | 45.20 | 48.90 | — |
| — | 1.23 | 1.91 | 1.57 | — | — | 395 | 60.1% | -0.87 | 49.15 | 47.30 | 51.00 | 0 |
| — | 0.84 | 1.98 | 1.41 | — | — | 397.5 | — | — | 51.60 | 49.95 | 53.25 | — |
| — | 0.72 | 1.48 | 1.10 | +0.11 | 60.7% | 400 | — | — | 54.00 | 52.00 | 56.00 | — |
| — | 0.61 | 2.51 | 1.56 | +0.10 | 61.0% | 402.5 | — | — | 56.33 | 54.40 | 58.25 | — |
| — | 0.43 | 1.31 | 0.87 | — | — | 405 | 61.3% | -0.92 | 58.65 | 56.80 | 60.50 | — |
| — | 0.40 | 2.05 | 1.23 | +0.08 | 61.6% | 407.5 | — | — | 61.17 | 59.35 | 63.00 | — |
| — | 0.42 | 0.98 | 0.70 | +0.07 | 62.0% | 410 | — | — | 63.73 | 61.95 | 65.50 | — |
| — | 0.30 | 1.66 | 0.98 | +0.07 | 62.3% | 412.5 | — | — | 66.05 | 64.10 | 68.00 | — |
| — | 0.15 | 1.80 | 0.97 | — | — | 415 | — | — | 68.55 | 66.85 | 70.25 | — |
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.