Spot 341.63
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.95 | 68.30 | 66.62 | +1.00 | 142.6% | 275 | 142.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 60.00 | 62.70 | 61.35 | +1.00 | 137.9% | 280 | 137.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 57.50 | 60.35 | 58.92 | +1.00 | 133.2% | 282.5 | 133.2% | -0.00 | — | — | 0.24 | — |
| — | 55.00 | 57.60 | 56.30 | +1.00 | 127.6% | 285 | 127.6% | -0.00 | — | — | 0.27 | — |
| — | 52.85 | 55.35 | 54.10 | +1.00 | 121.4% | 287.5 | 121.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 50.00 | 52.85 | 51.42 | +1.00 | 115.2% | 290 | 115.2% | -0.00 | — | — | 0.27 | — |
| — | 47.50 | 50.35 | 48.92 | +1.00 | 109.3% | 292.5 | 109.3% | -0.00 | — | — | 0.75 | — |
| — | 45.00 | 47.65 | 46.33 | +1.00 | 103.8% | 295 | 103.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 42.50 | 45.20 | 43.85 | +1.00 | 98.9% | 297.5 | 98.9% | -0.00 | — | — | 0.75 | — |
| — | 40.00 | 42.85 | 41.42 | +1.00 | 94.6% | 300 | 94.6% | -0.00 | 0.10 | 0.02 | 0.18 | — |
| — | 37.50 | 40.05 | 38.77 | +1.00 | 90.8% | 302.5 | 90.8% | -0.00 | — | — | 0.75 | — |
| — | 34.95 | 37.90 | 36.42 | +0.99 | 87.4% | 305 | 87.4% | -0.01 | — | — | 0.10 | — |
| — | 32.45 | 35.30 | 33.88 | +0.99 | 84.4% | 307.5 | 84.4% | -0.01 | — | — | 0.95 | — |
| — | 30.45 | 32.85 | 31.65 | +0.99 | 81.8% | 310 | 81.8% | -0.01 | — | — | 2.15 | — |
| — | 27.90 | 30.40 | 29.15 | +0.99 | 79.4% | 312.5 | 79.4% | -0.01 | — | — | 2.16 | — |
| — | 25.05 | 27.55 | 26.30 | +0.98 | 77.2% | 315 | 77.2% | -0.02 | 0.18 | 0.04 | 0.33 | — |
| — | 22.60 | 25.45 | 24.02 | +0.97 | 75.3% | 317.5 | 75.3% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 20.20 | 22.90 | 21.55 | +0.96 | 73.5% | 320 | 73.5% | -0.04 | 0.15 | 0.05 | 0.26 | — |
| — | 17.70 | 20.55 | 19.12 | +0.94 | 71.9% | 322.5 | 71.9% | -0.06 | 0.27 | 0.12 | 0.42 | — |
| — | 15.75 | 18.20 | 16.98 | +0.92 | 70.4% | 325 | 70.4% | -0.08 | 0.35 | 0.25 | 0.46 | — |
| — | 13.15 | 15.70 | 14.43 | +0.88 | 69.1% | 327.5 | 69.1% | -0.12 | 0.67 | 0.18 | 1.15 | — |
| — | 10.90 | 14.40 | 12.65 | +0.84 | 67.8% | 330 | 67.8% | -0.16 | 1.07 | 0.76 | 1.38 | — |
| — | 8.80 | 11.40 | 10.10 | +0.79 | 66.5% | 332.5 | 66.5% | -0.21 | 1.68 | 1.04 | 2.31 | — |
| — | 6.75 | 9.20 | 7.97 | +0.72 | 65.3% | 335 | 65.3% | -0.28 | 2.04 | 1.60 | 2.47 | — |
| — | 4.95 | 7.50 | 6.22 | +0.66 | 64.2% | 337.5 | 64.2% | -0.34 | 2.92 | 1.80 | 4.05 | — |
| — | 3.85 | 6.10 | 4.97 | +0.57 | 63.2% | 340 | 63.2% | -0.43 | 4.09 | 2.93 | 5.25 | — |
| — | 2.27 | 4.70 | 3.48 | +0.48 | 62.4% | 342.5 | 62.4% | -0.52 | 5.28 | 4.20 | 6.35 | — |
| — | 1.48 | 3.00 | 2.24 | +0.39 | 61.7% | 345 | 61.7% | -0.61 | 6.45 | 5.15 | 7.75 | — |
| — | 1.02 | 2.54 | 1.78 | +0.31 | 61.3% | 347.5 | 61.3% | -0.69 | 8.00 | 6.60 | 9.40 | — |
| — | 0.69 | 1.50 | 1.09 | +0.24 | 61.2% | 350 | 61.2% | -0.76 | 9.75 | 8.60 | 10.90 | — |
| — | 0.32 | 1.60 | 0.96 | +0.17 | 61.3% | 352.5 | 61.3% | -0.83 | 11.85 | 10.30 | 13.40 | — |
| — | 0.27 | 0.65 | 0.46 | +0.12 | 61.8% | 355 | 61.8% | -0.88 | 14.18 | 12.70 | 15.65 | — |
| — | 0.16 | 0.71 | 0.43 | +0.08 | 62.6% | 357.5 | 62.6% | -0.91 | 16.40 | 14.85 | 17.95 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 63.7% | 360 | 63.7% | -0.95 | 19.00 | 17.65 | 20.35 | — |
| — | — | 0.32 | — | +0.04 | 65.0% | 362.5 | 65.0% | -0.96 | 21.07 | 19.45 | 22.70 | — |
| — | — | 0.22 | — | +0.03 | 66.4% | 365 | 66.4% | -0.97 | 23.85 | 22.45 | 25.25 | — |
| — | — | 0.51 | — | +0.02 | 68.0% | 367.5 | 68.0% | -0.98 | 26.12 | 24.80 | 27.45 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 69.5% | 370 | 69.5% | -0.99 | 28.77 | 27.40 | 30.15 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 71.1% | 372.5 | 71.1% | -0.99 | 31.12 | 29.60 | 32.65 | — |
| — | — | 2.14 | — | +0.01 | 72.8% | 375 | 72.8% | -0.99 | 33.75 | 32.35 | 35.15 | — |
| — | — | 1.18 | — | +0.01 | 74.8% | 377.5 | 74.8% | -1.00 | 36.27 | 34.90 | 37.65 | — |
| — | — | 1.35 | — | +0.00 | 77.3% | 380 | 77.3% | -1.00 | 38.48 | 36.80 | 40.15 | — |
| — | — | 0.33 | — | +0.00 | 80.4% | 382.5 | 80.4% | -1.00 | 41.35 | 40.05 | 42.65 | — |
| — | 0.01 | 0.22 | 0.12 | +0.00 | 84.1% | 385 | 84.1% | -1.00 | 43.73 | 42.30 | 45.15 | — |
| — | — | 0.16 | — | +0.00 | 88.4% | 387.5 | 88.4% | -1.00 | 46.30 | 44.95 | 47.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 93.2% | 390 | 93.2% | -1.00 | 48.42 | 46.70 | 50.15 | — |
| — | — | 0.14 | — | +0.00 | 98.1% | 392.5 | 98.1% | -1.00 | 51.23 | 49.80 | 52.65 | — |
| — | — | 0.12 | — | +0.00 | 102.8% | 395 | 102.8% | -1.00 | 53.73 | 52.30 | 55.15 | — |
| — | — | 0.84 | — | +0.00 | 107.0% | 397.5 | 107.0% | -1.00 | 56.20 | 54.75 | 57.65 | — |
| — | — | 0.08 | — | +0.00 | 110.3% | 400 | 110.3% | -1.00 | 58.73 | 57.30 | 60.15 | — |
| — | — | 0.50 | — | +0.00 | 112.4% | 402.5 | 112.4% | -1.00 | 61.33 | 60.00 | 62.65 | — |
| — | 0.01 | 0.41 | 0.21 | +0.00 | 113.0% | 405 | 113.0% | -1.00 | 63.75 | 62.35 | 65.15 | — |
| — | — | 2.11 | — | +0.00 | 112.3% | 407.5 | 112.3% | -1.00 | 66.12 | 64.80 | 67.45 | — |
| — | — | 0.67 | — | +0.00 | 110.2% | 410 | 110.2% | -1.00 | 68.70 | 67.25 | 70.15 | — |
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.