Spot 342.44
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.85 | 69.35 | 67.60 | +1.00 | 109.3% | 275 | 109.3% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 61.05 | 64.30 | 62.67 | +1.00 | 101.4% | 280 | 101.4% | -0.00 | — | — | 0.20 | — |
| — | 58.65 | 61.80 | 60.23 | +1.00 | 97.5% | 282.5 | 97.5% | -0.00 | — | — | 2.13 | — |
| — | 56.15 | 59.30 | 57.73 | +1.00 | 93.8% | 285 | 93.8% | -0.00 | — | — | 2.12 | — |
| — | 53.65 | 56.70 | 55.17 | +1.00 | 90.3% | 287.5 | 90.3% | -0.00 | — | — | 2.13 | — |
| — | 51.20 | 54.35 | 52.77 | +1.00 | 86.9% | 290 | 86.9% | -0.00 | — | — | 0.32 | — |
| — | 48.75 | 51.85 | 50.30 | +1.00 | 83.7% | 292.5 | 83.7% | -0.00 | — | — | 2.13 | — |
| — | 46.25 | 49.40 | 47.83 | +0.99 | 80.7% | 295 | 80.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 43.35 | 46.75 | 45.05 | +0.99 | 77.9% | 297.5 | 77.9% | -0.01 | — | — | 2.14 | — |
| — | 40.90 | 44.35 | 42.62 | +0.99 | 75.3% | 300 | 75.3% | -0.01 | — | — | 0.34 | — |
| — | 38.45 | 41.80 | 40.12 | +0.99 | 72.9% | 302.5 | 72.9% | -0.01 | — | — | 2.16 | — |
| — | 36.20 | 39.45 | 37.83 | +0.99 | 70.7% | 305 | 70.7% | -0.01 | — | — | 0.40 | — |
| — | 33.75 | 36.90 | 35.33 | +0.98 | 68.7% | 307.5 | 68.7% | -0.02 | — | — | 1.44 | — |
| — | 30.90 | 34.50 | 32.70 | +0.98 | 66.8% | 310 | 66.8% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 28.85 | 32.05 | 30.45 | +0.97 | 65.1% | 312.5 | 65.1% | -0.03 | — | — | 0.19 | — |
| — | 25.90 | 29.60 | 27.75 | +0.96 | 63.6% | 315 | 63.6% | -0.04 | 0.54 | 0.15 | 0.92 | — |
| — | 23.90 | 26.55 | 25.23 | +0.95 | 62.2% | 317.5 | 62.2% | -0.05 | 0.46 | 0.10 | 0.82 | — |
| — | 21.15 | 25.00 | 23.07 | +0.94 | 61.0% | 320 | 61.0% | -0.06 | 0.42 | 0.31 | 0.54 | — |
| — | 19.10 | 22.50 | 20.80 | +0.92 | 59.9% | 322.5 | 59.9% | -0.08 | 0.49 | 0.21 | 0.78 | — |
| — | 16.80 | 20.35 | 18.57 | +0.89 | 59.0% | 325 | 59.0% | -0.11 | 0.62 | 0.37 | 0.87 | — |
| — | 14.95 | 18.00 | 16.48 | +0.86 | 58.2% | 327.5 | 58.2% | -0.14 | 1.01 | 0.67 | 1.35 | — |
| — | 12.45 | 15.95 | 14.20 | +0.81 | 57.6% | 330 | 57.6% | -0.19 | 1.42 | 1.24 | 1.60 | — |
| — | 10.95 | 14.00 | 12.47 | +0.76 | 57.0% | 332.5 | 57.0% | -0.24 | 1.83 | 1.16 | 2.51 | — |
| — | 8.65 | 12.20 | 10.43 | +0.71 | 56.6% | 335 | 56.6% | -0.30 | 2.50 | 1.96 | 3.05 | — |
| — | 7.50 | 10.50 | 9.00 | +0.65 | 56.2% | 337.5 | 56.2% | -0.35 | 3.33 | 2.35 | 4.30 | — |
| — | 6.25 | 8.50 | 7.38 | +0.58 | 56.0% | 340 | 56.0% | -0.42 | 4.28 | 3.50 | 5.05 | — |
| — | 4.30 | 7.55 | 5.92 | +0.51 | 55.8% | 342.5 | 55.8% | -0.49 | 5.62 | 5.05 | 6.20 | — |
| — | 3.35 | 5.75 | 4.55 | +0.44 | 55.7% | 345 | 55.7% | -0.56 | 6.42 | 5.10 | 7.75 | — |
| — | 2.92 | 4.75 | 3.83 | +0.37 | 55.7% | 347.5 | 55.7% | -0.63 | 7.88 | 6.55 | 9.20 | — |
| — | 2.33 | 3.90 | 3.12 | +0.31 | 55.8% | 350 | 55.8% | -0.69 | 9.97 | 8.20 | 11.75 | — |
| — | 1.58 | 3.40 | 2.49 | +0.25 | 56.0% | 352.5 | 56.0% | -0.75 | 11.78 | 10.20 | 13.35 | — |
| — | 1.35 | 2.51 | 1.93 | +0.20 | 56.2% | 355 | 56.2% | -0.80 | 13.88 | 12.20 | 15.55 | — |
| — | 0.65 | 2.13 | 1.39 | +0.16 | 56.6% | 357.5 | 56.6% | -0.85 | 15.97 | 14.15 | 17.80 | — |
| — | 0.76 | 1.67 | 1.22 | +0.12 | 57.0% | 360 | 57.0% | -0.88 | 18.10 | 16.55 | 19.65 | — |
| — | 0.37 | 1.19 | 0.78 | +0.09 | 57.5% | 362.5 | 57.5% | -0.91 | 20.62 | 19.10 | 22.15 | — |
| — | 0.45 | 0.81 | 0.63 | +0.07 | 58.1% | 365 | 58.1% | -0.93 | 22.95 | 21.20 | 24.70 | — |
| — | 0.17 | 1.06 | 0.61 | +0.05 | 58.9% | 367.5 | 58.9% | -0.95 | 25.50 | 24.10 | 26.90 | — |
| — | 0.25 | 0.65 | 0.45 | +0.04 | 59.7% | 370 | 59.7% | -0.96 | 27.85 | 26.20 | 29.50 | — |
| — | 0.05 | 0.54 | 0.29 | +0.03 | 60.7% | 372.5 | 60.7% | -0.97 | 30.07 | 28.40 | 31.75 | — |
| — | — | 0.38 | — | +0.02 | 61.8% | 375 | 61.8% | -0.98 | 32.42 | 30.90 | 33.95 | — |
| — | — | 0.35 | — | +0.02 | 63.1% | 377.5 | 63.1% | -0.98 | 35.10 | 33.35 | 36.85 | — |
| — | — | 0.19 | — | +0.01 | 64.5% | 380 | 64.5% | -0.99 | 37.70 | 35.85 | 39.55 | — |
| — | — | 0.82 | — | +0.01 | 66.0% | 382.5 | 66.0% | -0.99 | 39.92 | 38.30 | 41.55 | — |
| — | 0.01 | 0.55 | 0.28 | +0.01 | 67.5% | 385 | 67.5% | -0.99 | 42.65 | 40.80 | 44.50 | — |
| — | — | 0.39 | — | +0.01 | 69.1% | 387.5 | 69.1% | -0.99 | 44.98 | 43.50 | 46.45 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 79.7% | 390 | 70.7% | -1.00 | 47.67 | 45.85 | 49.50 | — |
| — | — | 0.29 | — | +0.01 | 72.3% | 392.5 | 72.3% | -1.00 | 50.08 | 48.50 | 51.65 | — |
| — | 0.01 | 0.32 | 0.17 | +0.00 | 73.7% | 395 | 73.7% | -1.00 | 52.38 | 50.85 | 53.90 | — |
| — | — | 2.13 | — | +0.00 | 74.9% | 397.5 | 74.9% | -1.00 | 54.88 | 53.35 | 56.40 | — |
| — | — | 0.22 | — | +0.00 | 76.0% | 400 | 76.0% | -1.00 | 57.55 | 55.85 | 59.25 | — |
| — | — | 0.50 | — | +0.00 | 76.8% | 402.5 | 76.8% | -1.00 | 59.98 | 58.35 | 61.60 | — |
| — | 0.01 | 0.33 | 0.17 | +0.00 | 77.4% | 405 | 77.4% | -1.00 | 62.42 | 60.85 | 64.00 | — |
| — | — | 1.00 | — | +0.00 | 77.7% | 407.5 | 77.7% | -1.00 | 65.05 | 63.35 | 66.75 | — |
| — | — | 0.67 | — | +0.00 | 77.7% | 410 | 77.7% | -1.00 | 67.60 | 65.85 | 69.35 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
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.