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 | |
| — | 66.10 | 69.65 | 67.88 | +0.99 | 58.5% | 275 | 58.5% | -0.01 | — | — | 0.42 | — |
| — | 61.05 | 64.70 | 62.88 | +0.99 | 56.8% | 280 | 56.8% | -0.01 | 0.29 | 0.08 | 0.50 | — |
| — | 56.20 | 59.80 | 58.00 | +0.99 | 55.3% | 285 | 55.3% | -0.01 | 0.38 | 0.16 | 0.60 | — |
| — | 51.30 | 54.90 | 53.10 | +0.98 | 54.0% | 290 | 54.0% | -0.02 | 0.40 | 0.07 | 0.72 | — |
| — | 48.75 | 52.45 | 50.60 | +0.97 | 53.5% | 292.5 | 53.5% | -0.03 | 0.53 | 0.01 | 1.05 | — |
| — | 46.25 | 50.00 | 48.12 | +0.97 | 53.0% | 295 | 53.0% | -0.03 | 0.59 | 0.14 | 1.04 | — |
| — | 44.05 | 47.60 | 45.83 | +0.96 | 52.5% | 297.5 | 52.5% | -0.04 | 0.61 | 0.01 | 1.21 | — |
| — | 41.55 | 45.20 | 43.38 | +0.95 | 52.1% | 300 | 52.1% | -0.05 | 0.53 | 0.13 | 0.93 | — |
| — | 39.20 | 42.85 | 41.02 | +0.94 | 51.8% | 302.5 | 51.8% | -0.06 | 0.55 | 0.30 | 0.80 | — |
| — | 36.95 | 40.45 | 38.70 | +0.93 | 51.5% | 305 | 51.5% | -0.07 | 0.83 | 0.41 | 1.26 | — |
| — | 34.95 | 38.15 | 36.55 | +0.92 | 51.2% | 307.5 | 51.2% | -0.08 | 1.00 | 0.53 | 1.47 | — |
| — | 32.30 | 36.10 | 34.20 | +0.90 | 51.0% | 310 | 51.0% | -0.10 | 1.24 | 0.96 | 1.51 | — |
| — | 30.10 | 33.70 | 31.90 | +0.88 | 50.9% | 312.5 | 50.9% | -0.12 | 1.34 | 0.70 | 1.99 | — |
| — | 28.15 | 31.50 | 29.82 | +0.86 | 50.8% | 315 | 50.8% | -0.14 | 1.81 | 1.22 | 2.41 | — |
| — | 26.30 | 29.45 | 27.88 | +0.84 | 50.7% | 317.5 | 50.7% | -0.16 | 2.15 | 1.72 | 2.58 | — |
| — | 24.40 | 26.65 | 25.52 | +0.82 | 50.7% | 320 | 50.7% | -0.18 | 2.58 | 2.16 | 3.00 | — |
| — | 22.30 | 25.50 | 23.90 | +0.79 | 50.7% | 322.5 | 50.7% | -0.21 | 2.75 | 1.89 | 3.60 | — |
| — | 20.45 | 23.60 | 22.02 | +0.76 | 50.7% | 325 | 50.7% | -0.24 | 3.70 | 3.15 | 4.25 | — |
| — | 18.20 | 21.80 | 20.00 | +0.73 | 50.7% | 327.5 | 50.7% | -0.27 | 4.55 | 4.05 | 5.05 | — |
| — | 16.70 | 19.95 | 18.32 | +0.70 | 50.8% | 330 | 50.8% | -0.31 | 5.30 | 4.75 | 5.85 | — |
| — | 15.45 | 18.55 | 17.00 | +0.66 | 50.9% | 332.5 | 50.9% | -0.34 | 6.60 | 5.80 | 7.40 | — |
| — | 13.75 | 17.00 | 15.38 | +0.63 | 51.0% | 335 | 51.0% | -0.37 | 7.25 | 6.55 | 7.95 | — |
| — | 12.65 | 15.40 | 14.03 | +0.59 | 51.1% | 337.5 | 51.1% | -0.41 | 8.70 | 7.75 | 9.65 | — |
| — | 11.20 | 14.15 | 12.68 | +0.56 | 51.2% | 340 | 51.2% | -0.45 | 9.45 | 8.60 | 10.30 | — |
| — | 9.75 | 12.15 | 10.95 | +0.52 | 51.3% | 342.5 | 51.3% | -0.48 | 10.53 | 9.60 | 11.45 | — |
| — | 9.20 | 11.20 | 10.20 | +0.48 | 51.4% | 345 | 51.4% | -0.52 | 11.60 | 10.05 | 13.15 | — |
| — | 8.25 | 10.50 | 9.38 | +0.45 | 51.6% | 347.5 | 51.6% | -0.55 | 13.10 | 11.75 | 14.45 | — |
| — | 7.35 | 8.30 | 7.83 | +0.41 | 51.7% | 350 | 51.7% | -0.59 | 15.10 | 14.00 | 16.20 | — |
| — | 6.35 | 8.40 | 7.38 | +0.38 | 51.8% | 352.5 | 51.8% | -0.62 | 16.23 | 14.60 | 17.85 | — |
| — | 5.45 | 7.00 | 6.22 | +0.35 | 52.0% | 355 | 52.0% | -0.65 | 17.98 | 16.40 | 19.55 | — |
| — | 4.80 | 6.40 | 5.60 | +0.32 | 52.1% | 357.5 | 52.1% | -0.68 | 19.68 | 18.05 | 21.30 | — |
| — | 4.10 | 5.85 | 4.97 | +0.29 | 52.2% | 360 | 52.2% | -0.71 | 21.40 | 20.30 | 22.50 | — |
| — | 3.60 | 5.55 | 4.58 | +0.26 | 52.3% | 362.5 | 52.3% | -0.74 | 23.75 | 22.65 | 24.85 | — |
| — | 3.20 | 4.15 | 3.67 | +0.23 | 52.5% | 365 | 52.5% | -0.77 | 25.55 | 23.85 | 27.25 | — |
| — | 2.57 | 3.90 | 3.23 | +0.21 | 52.6% | 367.5 | 52.6% | -0.79 | 27.68 | 25.95 | 29.40 | — |
| — | 2.32 | 2.95 | 2.63 | +0.19 | 52.7% | 370 | 52.7% | -0.81 | 29.77 | 28.05 | 31.50 | — |
| — | 1.86 | 3.75 | 2.81 | +0.17 | 52.9% | 372.5 | 52.9% | -0.84 | 31.80 | 30.25 | 33.35 | — |
| — | 1.44 | 2.52 | 1.98 | +0.15 | 53.0% | 375 | 53.0% | -0.85 | 34.30 | 32.45 | 36.15 | — |
| — | 1.46 | 2.12 | 1.79 | +0.13 | 53.2% | 377.5 | 53.2% | -0.87 | 36.17 | 34.65 | 37.70 | — |
| — | 1.25 | 1.86 | 1.55 | +0.12 | 53.4% | 380 | 53.4% | -0.89 | 38.65 | 36.90 | 40.40 | — |
| — | — | — | — | +0.10 | 53.5% | 382.5 | 53.5% | -0.90 | — | — | — | — |
| — | 0.93 | 1.51 | 1.22 | +0.09 | 53.7% | 385 | 53.7% | -0.91 | 43.38 | 41.55 | 45.20 | — |
| — | — | — | — | +0.08 | 53.9% | 387.5 | 53.9% | -0.93 | — | — | — | — |
| — | 0.65 | 1.52 | 1.08 | +0.07 | 54.1% | 390 | 54.1% | -0.94 | 48.10 | 46.30 | 49.90 | — |
| — | — | — | — | +0.06 | 54.3% | 392.5 | 54.3% | -0.95 | — | — | — | — |
| — | 0.30 | 1.26 | 0.78 | +0.05 | 54.5% | 395 | 54.5% | -0.95 | 52.75 | 51.25 | 54.25 | — |
| — | — | — | — | +0.05 | 54.7% | 397.5 | 54.7% | -0.96 | — | — | — | — |
| — | 0.45 | 0.74 | 0.59 | +0.04 | 54.9% | 400 | 54.9% | -0.97 | 57.85 | 56.00 | 59.70 | — |
| — | — | — | — | +0.03 | 55.1% | 402.5 | 55.1% | -0.97 | — | — | — | — |
| — | 0.01 | 0.98 | 0.49 | +0.03 | 55.4% | 405 | 55.4% | -0.98 | 62.75 | 60.95 | 64.55 | — |
| — | — | — | — | +0.03 | 55.6% | 407.5 | 55.6% | -0.98 | — | — | — | — |
| — | 0.01 | 0.64 | 0.33 | +0.02 | 55.9% | 410 | 55.9% | -0.98 | 67.67 | 65.90 | 69.45 | — |
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.