Spot 340.04
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.20 | 69.05 | 66.12 | +1.00 | 77.8% | 275 | 77.8% | -0.00 | — | — | 0.07 | — |
| — | 60.65 | 66.60 | 63.62 | +1.00 | 77.2% | 277.5 | 77.2% | -0.00 | — | — | 4.30 | — |
| — | 58.00 | 64.10 | 61.05 | +1.00 | 76.6% | 280 | 76.6% | -0.00 | — | — | 0.03 | — |
| — | 55.95 | 61.60 | 58.77 | +1.00 | 76.1% | 282.5 | 76.1% | -0.00 | — | — | 4.30 | — |
| — | 53.70 | 59.10 | 56.40 | +1.00 | 75.6% | 285 | 75.6% | -0.00 | — | — | 3.25 | — |
| — | 51.10 | 56.60 | 53.85 | +1.00 | 75.1% | 287.5 | 75.1% | -0.00 | — | — | 0.21 | — |
| — | 48.20 | 52.50 | 50.35 | +1.00 | 74.5% | 290 | 74.5% | -0.00 | — | — | 0.23 | — |
| — | 45.60 | 51.60 | 48.60 | +1.00 | 73.8% | 292.5 | 73.8% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 43.30 | 49.10 | 46.20 | +1.00 | 73.0% | 295 | 73.0% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 40.95 | 46.60 | 43.77 | +0.99 | 72.1% | 297.5 | 72.1% | -0.01 | 0.14 | 0.03 | 0.24 | — |
| — | 39.55 | 42.50 | 41.02 | +0.99 | 70.9% | 300 | 70.9% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 36.45 | 41.65 | 39.05 | +0.99 | 69.5% | 302.5 | 69.5% | -0.01 | — | — | 0.30 | — |
| — | 33.65 | 39.20 | 36.42 | +0.99 | 68.0% | 305 | 68.0% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 32.00 | 36.70 | 34.35 | +0.98 | 66.4% | 307.5 | 66.4% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 28.15 | 32.55 | 30.35 | +0.98 | 64.9% | 310 | 64.9% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 26.60 | 31.80 | 29.20 | +0.97 | 63.3% | 312.5 | 63.3% | -0.03 | 0.20 | 0.13 | 0.28 | — |
| — | 23.60 | 29.60 | 26.60 | +0.96 | 61.8% | 315 | 61.8% | -0.05 | 0.27 | 0.23 | 0.31 | — |
| — | 22.35 | 27.10 | 24.73 | +0.94 | 60.4% | 317.5 | 60.4% | -0.06 | 0.37 | 0.30 | 0.44 | — |
| — | 19.30 | 24.60 | 21.95 | +0.92 | 59.2% | 320 | 59.2% | -0.08 | 0.50 | 0.43 | 0.57 | — |
| — | 17.10 | 21.40 | 19.25 | +0.90 | 58.0% | 322.5 | 58.0% | -0.10 | 0.72 | 0.64 | 0.81 | — |
| — | 14.10 | 18.55 | 16.32 | +0.86 | 57.0% | 325 | 57.0% | -0.14 | 1.02 | 0.91 | 1.13 | — |
| — | 12.65 | 15.10 | 13.88 | +0.82 | 56.2% | 327.5 | 56.2% | -0.18 | 1.43 | 1.26 | 1.59 | — |
| — | 11.30 | 12.50 | 11.90 | +0.77 | 55.6% | 330 | 55.6% | -0.23 | 1.90 | 1.80 | 2.00 | — |
| — | 9.35 | 10.80 | 10.07 | +0.71 | 55.1% | 332.5 | 55.1% | -0.29 | 2.58 | 2.41 | 2.76 | — |
| — | 8.00 | 9.10 | 8.55 | +0.64 | 54.8% | 335 | 54.8% | -0.36 | 3.33 | 3.15 | 3.50 | — |
| — | 6.55 | 7.45 | 7.00 | +0.57 | 54.7% | 337.5 | 54.7% | -0.43 | 4.28 | 3.95 | 4.60 | — |
| — | 5.25 | 6.00 | 5.62 | +0.50 | 54.8% | 340 | 54.8% | -0.50 | 5.47 | 5.10 | 5.85 | — |
| — | 4.15 | 4.90 | 4.53 | +0.43 | 55.0% | 342.5 | 55.0% | -0.57 | 6.95 | 6.40 | 7.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.36 | 55.3% | 345 | 55.3% | -0.64 | 8.40 | 7.80 | 9.00 | — |
| — | 2.32 | 3.05 | 2.69 | +0.30 | 55.7% | 347.5 | 55.7% | -0.70 | 10.20 | 9.50 | 10.90 | — |
| — | 1.93 | 2.20 | 2.06 | +0.25 | 56.2% | 350 | 56.2% | -0.75 | 12.10 | 11.35 | 12.85 | — |
| — | 1.37 | 1.75 | 1.56 | +0.20 | 56.8% | 352.5 | 56.8% | -0.80 | 13.93 | 13.10 | 14.75 | — |
| — | 1.03 | 1.28 | 1.16 | +0.16 | 57.5% | 355 | 57.5% | -0.84 | 16.57 | 15.00 | 18.15 | — |
| — | 0.78 | 0.99 | 0.89 | +0.13 | 58.2% | 357.5 | 58.2% | -0.87 | 17.48 | 14.25 | 20.70 | — |
| — | 0.52 | 0.65 | 0.58 | +0.10 | 59.0% | 360 | 59.0% | -0.90 | 19.70 | 17.30 | 22.10 | — |
| — | 0.43 | 0.55 | 0.49 | +0.08 | 59.9% | 362.5 | 59.9% | -0.93 | 21.30 | 18.90 | 23.70 | — |
| — | 0.29 | 0.40 | 0.34 | +0.06 | 60.8% | 365 | 60.8% | -0.94 | 23.65 | 21.30 | 26.00 | — |
| — | 0.17 | 0.40 | 0.28 | +0.04 | 61.8% | 367.5 | 61.8% | -0.96 | 26.10 | 23.70 | 28.50 | — |
| — | 0.15 | 0.32 | 0.23 | +0.04 | 62.9% | 370 | 62.9% | -0.97 | 28.62 | 26.15 | 31.10 | — |
| — | 0.07 | 0.25 | 0.16 | +0.03 | 64.0% | 372.5 | 64.0% | -0.97 | 31.50 | 28.60 | 34.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 65.1% | 375 | 65.1% | -0.98 | 33.83 | 31.10 | 36.55 | — |
| — | — | 0.29 | — | +0.02 | 66.2% | 377.5 | 66.2% | -0.98 | 36.30 | 33.55 | 39.05 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 67.3% | 380 | 67.3% | -0.99 | 38.90 | 36.20 | 41.60 | — |
| — | — | 0.20 | — | +0.01 | 68.5% | 382.5 | 68.5% | -0.99 | 41.40 | 38.70 | 44.10 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 69.7% | 385 | 69.7% | -0.99 | 43.58 | 41.05 | 46.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 70.9% | 387.5 | — | — | 46.42 | 43.55 | 49.30 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 72.1% | 390 | 72.1% | -1.00 | 48.62 | 46.05 | 51.20 | — |
| — | — | 0.10 | — | — | — | 392.5 | 73.2% | -1.00 | 51.33 | 48.55 | 54.10 | — |
| — | — | 0.10 | — | +0.00 | 74.4% | 395 | 74.4% | -1.00 | 53.98 | 51.05 | 56.90 | — |
| — | — | 1.50 | — | — | — | 397.5 | 75.5% | -1.00 | 56.33 | 53.55 | 59.10 | — |
| — | — | 0.08 | — | — | — | 400 | 76.7% | -1.00 | 58.77 | 56.05 | 61.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 77.8% | 402.5 | — | — | 61.38 | 58.55 | 64.20 | — |
| — | — | 0.52 | — | +0.00 | 78.8% | 405 | 78.8% | -1.00 | 63.90 | 61.05 | 66.75 | — |
| — | — | 1.63 | — | +0.00 | 79.9% | 407.5 | 79.9% | -1.00 | 66.47 | 63.55 | 69.40 | — |
| — | — | 1.22 | — | +0.00 | 80.9% | 410 | 80.9% | -1.00 | 68.80 | 66.05 | 71.55 | — |
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.