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 | |
| — | 65.30 | 68.80 | 67.05 | +0.99 | 62.0% | 275 | 62.0% | -0.01 | — | — | 0.50 | — |
| — | 60.35 | 63.65 | 62.00 | +0.99 | 60.9% | 280 | 60.9% | -0.01 | 0.18 | 0.08 | 0.29 | — |
| — | 55.40 | 58.15 | 56.77 | +0.98 | 59.7% | 285 | 59.7% | -0.02 | 0.24 | 0.10 | 0.39 | — |
| — | 50.90 | 53.90 | 52.40 | +0.97 | 58.6% | 290 | 58.6% | -0.03 | 0.28 | 0.20 | 0.36 | — |
| — | 48.25 | 50.85 | 49.55 | +0.97 | 58.1% | 292.5 | 58.1% | -0.03 | 0.89 | 0.03 | 1.74 | — |
| — | 45.65 | 48.95 | 47.30 | +0.96 | 57.5% | 295 | 57.5% | -0.04 | 0.45 | 0.15 | 0.74 | — |
| — | 43.15 | 46.20 | 44.67 | +0.96 | 57.0% | 297.5 | 57.0% | -0.04 | 1.01 | 0.11 | 1.92 | — |
| — | 40.75 | 43.95 | 42.35 | +0.95 | 56.4% | 300 | 56.4% | -0.05 | 0.56 | 0.36 | 0.75 | — |
| — | 38.40 | 41.50 | 39.95 | +0.94 | 56.0% | 302.5 | 56.0% | -0.06 | 0.88 | 0.70 | 1.05 | — |
| — | 36.05 | 38.95 | 37.50 | +0.92 | 55.5% | 305 | 55.5% | -0.07 | 0.89 | 0.61 | 1.16 | — |
| — | 33.75 | 37.40 | 35.58 | +0.91 | 55.0% | 307.5 | 55.0% | -0.09 | 1.22 | 0.85 | 1.58 | — |
| — | 31.45 | 34.65 | 33.05 | +0.90 | 54.6% | 310 | 54.6% | -0.11 | 1.34 | 0.89 | 1.80 | — |
| — | 29.30 | 32.90 | 31.10 | +0.88 | 54.2% | 312.5 | 54.2% | -0.12 | 1.76 | 1.23 | 2.30 | — |
| — | 27.20 | 30.15 | 28.68 | +0.86 | 53.8% | 315 | 53.8% | -0.14 | 2.06 | 1.66 | 2.47 | — |
| — | 25.00 | 28.20 | 26.60 | +0.84 | 53.4% | 317.5 | 53.4% | -0.16 | 2.48 | 1.81 | 3.15 | — |
| — | 22.85 | 26.10 | 24.48 | +0.81 | 53.1% | 320 | 53.1% | -0.19 | 3.06 | 2.52 | 3.60 | — |
| — | 21.00 | 23.75 | 22.38 | +0.79 | 52.7% | 322.5 | 52.7% | -0.22 | 3.56 | 2.72 | 4.40 | — |
| — | 19.10 | 22.45 | 20.77 | +0.76 | 52.4% | 325 | 52.4% | -0.24 | 4.22 | 3.55 | 4.90 | — |
| — | 17.30 | 20.00 | 18.65 | +0.73 | 52.1% | 327.5 | 52.1% | -0.28 | 4.80 | 4.35 | 5.25 | — |
| — | 15.30 | 18.35 | 16.82 | +0.69 | 51.9% | 330 | 51.9% | -0.31 | 5.25 | 4.30 | 6.20 | — |
| — | 13.85 | 16.45 | 15.15 | +0.66 | 51.6% | 332.5 | 51.6% | -0.34 | 6.08 | 5.05 | 7.10 | — |
| — | 12.05 | 15.00 | 13.53 | +0.62 | 51.4% | 335 | 51.4% | -0.38 | 6.78 | 5.95 | 7.60 | — |
| — | 11.00 | 13.55 | 12.28 | +0.58 | 51.2% | 337.5 | 51.2% | -0.42 | 8.30 | 7.00 | 9.60 | — |
| — | 9.80 | 11.90 | 10.85 | +0.54 | 51.0% | 340 | 51.0% | -0.46 | 8.85 | 8.20 | 9.50 | — |
| — | 8.90 | 10.95 | 9.93 | +0.50 | 50.8% | 342.5 | 50.8% | -0.49 | 10.97 | 9.85 | 12.10 | — |
| — | 7.20 | 9.45 | 8.32 | +0.47 | 50.6% | 345 | 50.6% | -0.54 | 12.15 | 10.85 | 13.45 | — |
| — | 6.35 | 8.95 | 7.65 | +0.43 | 50.4% | 347.5 | 50.4% | -0.57 | 13.82 | 12.45 | 15.20 | — |
| — | 5.85 | 7.40 | 6.62 | +0.39 | 50.3% | 350 | 50.3% | -0.61 | 15.25 | 14.10 | 16.40 | — |
| — | 5.30 | 6.50 | 5.90 | +0.35 | 50.2% | 352.5 | 50.2% | -0.65 | 16.62 | 15.05 | 18.20 | — |
| — | 3.95 | 6.15 | 5.05 | +0.32 | 50.0% | 355 | 50.0% | -0.68 | 18.45 | 17.05 | 19.85 | — |
| — | 3.10 | 5.10 | 4.10 | +0.28 | 49.9% | 357.5 | 49.9% | -0.72 | 20.12 | 18.65 | 21.60 | — |
| — | 3.10 | 4.30 | 3.70 | +0.25 | 49.9% | 360 | 49.9% | -0.75 | 22.43 | 20.85 | 24.00 | — |
| — | 2.90 | 3.85 | 3.38 | +0.22 | 49.8% | 362.5 | 49.8% | -0.78 | 24.07 | 22.45 | 25.70 | — |
| — | 2.23 | 3.10 | 2.67 | +0.20 | 49.8% | 365 | 49.8% | -0.80 | 26.00 | 24.30 | 27.70 | — |
| — | 1.66 | 2.75 | 2.21 | +0.17 | 49.8% | 367.5 | 49.8% | -0.83 | 28.27 | 26.80 | 29.75 | — |
| — | 1.45 | 2.22 | 1.83 | +0.15 | 49.9% | 370 | 49.9% | -0.85 | 30.52 | 29.20 | 31.85 | — |
| — | 1.16 | 1.96 | 1.56 | +0.13 | 49.9% | 372.5 | 49.9% | -0.87 | 32.58 | 31.10 | 34.05 | — |
| — | 1.00 | 1.73 | 1.36 | +0.11 | 50.0% | 375 | 50.0% | -0.89 | 34.77 | 33.25 | 36.30 | — |
| — | 0.74 | 1.75 | 1.25 | +0.10 | 50.2% | 377.5 | 50.2% | -0.91 | 36.90 | 35.40 | 38.40 | — |
| — | 0.83 | 1.02 | 0.93 | +0.08 | 50.4% | 380 | 50.4% | -0.92 | 39.15 | 37.40 | 40.90 | — |
| — | 0.44 | 1.11 | 0.78 | +0.07 | 50.6% | 382.5 | 50.6% | -0.93 | 41.58 | 39.95 | 43.20 | — |
| — | 0.32 | 1.04 | 0.68 | +0.06 | 50.9% | 385 | 50.9% | -0.94 | 43.85 | 42.10 | 45.60 | — |
| — | 0.21 | 1.03 | 0.62 | +0.05 | 51.2% | 387.5 | 51.2% | -0.95 | 46.25 | 44.50 | 48.00 | — |
| — | 0.24 | 0.64 | 0.44 | +0.05 | 51.5% | 390 | 51.5% | -0.96 | 48.90 | 47.45 | 50.35 | — |
| — | 0.04 | 0.65 | 0.34 | +0.04 | 51.9% | 392.5 | 51.9% | -0.97 | 51.20 | 49.55 | 52.85 | — |
| — | 0.01 | 0.79 | 0.40 | +0.03 | 52.3% | 395 | 52.3% | -0.97 | 53.70 | 52.40 | 55.00 | — |
| — | 0.01 | 0.80 | 0.41 | +0.03 | 52.8% | 397.5 | 52.8% | -0.98 | 55.92 | 54.40 | 57.45 | — |
| — | 0.15 | 0.25 | 0.20 | +0.03 | 53.4% | 400 | 53.4% | -0.98 | 58.62 | 57.30 | 59.95 | — |
| — | — | 0.67 | — | +0.02 | 54.0% | 402.5 | 54.0% | -0.98 | 61.23 | 59.80 | 62.65 | — |
| — | 0.02 | 0.42 | 0.22 | +0.02 | 54.8% | 405 | 54.8% | -0.99 | 63.62 | 62.30 | 64.95 | — |
| — | — | 2.23 | — | — | — | 407.5 | — | — | 66.22 | 64.80 | 67.65 | — |
| — | 0.01 | 0.44 | 0.23 | — | — | 410 | — | — | 68.42 | 66.70 | 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.