Spot 341.99
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.65 | 69.30 | 66.47 | +1.00 | 128.8% | 275 | 128.8% | -0.00 | — | — | 0.02 | — |
| — | 61.15 | 66.20 | 63.67 | +1.00 | 124.1% | 277.5 | 124.1% | -0.00 | — | — | 0.01 | — |
| — | 58.65 | 64.00 | 61.33 | +1.00 | 119.4% | 280 | 119.4% | -0.00 | — | — | 0.01 | — |
| — | 56.15 | 61.25 | 58.70 | +1.00 | 114.7% | 282.5 | 114.7% | -0.00 | — | — | 4.15 | — |
| — | 53.65 | 58.55 | 56.10 | +1.00 | 110.0% | 285 | 110.0% | -0.00 | — | — | 3.70 | — |
| — | 50.15 | 56.80 | 53.48 | +1.00 | 105.5% | 287.5 | 105.5% | -0.00 | — | — | 4.30 | — |
| — | 48.40 | 53.85 | 51.12 | +1.00 | 101.0% | 290 | 101.0% | -0.00 | — | — | 0.74 | — |
| — | 45.95 | 51.80 | 48.88 | +1.00 | 96.8% | 292.5 | 96.8% | -0.00 | — | — | 0.08 | — |
| — | 43.65 | 48.65 | 46.15 | +1.00 | 92.8% | 295 | 92.8% | -0.00 | — | — | 0.01 | — |
| — | 41.15 | 46.85 | 44.00 | +1.00 | 89.0% | 297.5 | 89.0% | -0.00 | — | — | 0.01 | — |
| — | 37.65 | 43.65 | 40.65 | +1.00 | 85.6% | 300 | 85.6% | -0.00 | — | — | 0.01 | — |
| — | 36.00 | 41.15 | 38.58 | +1.00 | 82.4% | 302.5 | 82.4% | -0.00 | — | — | 0.01 | — |
| — | 33.70 | 38.95 | 36.33 | +1.00 | 79.4% | 305 | 79.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.20 | 36.60 | 33.90 | +1.00 | 76.4% | 307.5 | 76.4% | -0.00 | — | — | 0.04 | — |
| — | 28.45 | 33.35 | 30.90 | +1.00 | 73.3% | 310 | 73.3% | -0.00 | — | — | 0.10 | — |
| — | 26.20 | 31.75 | 28.98 | +0.99 | 70.4% | 312.5 | 70.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 24.15 | 28.60 | 26.38 | +0.99 | 67.6% | 315 | 67.6% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 20.20 | 26.25 | 23.23 | +0.99 | 64.9% | 317.5 | 64.9% | -0.01 | — | — | 0.42 | — |
| — | 19.25 | 23.75 | 21.50 | +0.98 | 62.4% | 320 | 62.4% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 16.30 | 21.75 | 19.02 | +0.97 | 60.4% | 322.5 | 60.4% | -0.03 | — | — | 0.50 | — |
| — | 14.05 | 18.45 | 16.25 | +0.95 | 58.7% | 325 | 58.7% | -0.05 | 0.24 | 0.20 | 0.28 | — |
| — | 14.20 | 15.25 | 14.72 | +0.93 | 57.6% | 327.5 | 57.6% | -0.07 | 0.38 | 0.33 | 0.42 | — |
| — | 10.50 | 12.95 | 11.72 | +0.89 | 56.8% | 330 | 56.8% | -0.11 | 0.60 | 0.55 | 0.65 | — |
| — | 9.75 | 12.05 | 10.90 | +0.83 | 56.5% | 332.5 | 56.5% | -0.17 | 0.96 | 0.88 | 1.04 | — |
| — | 8.00 | 8.60 | 8.30 | +0.76 | 56.4% | 335 | 56.4% | -0.24 | 1.45 | 1.35 | 1.54 | — |
| — | 6.20 | 6.85 | 6.53 | +0.68 | 56.5% | 337.5 | 56.5% | -0.32 | 2.19 | 2.08 | 2.30 | — |
| — | 4.80 | 5.30 | 5.05 | +0.58 | 56.6% | 340 | 56.6% | -0.42 | 3.12 | 2.85 | 3.40 | — |
| — | 3.45 | 3.95 | 3.70 | +0.48 | 56.8% | 342.5 | 56.8% | -0.52 | 4.38 | 4.10 | 4.65 | — |
| — | 2.57 | 2.91 | 2.74 | +0.39 | 57.2% | 345 | 57.2% | -0.61 | 5.88 | 5.55 | 6.20 | — |
| — | 1.77 | 2.13 | 1.95 | +0.30 | 57.7% | 347.5 | 57.7% | -0.71 | 7.60 | 7.20 | 8.00 | — |
| — | 1.30 | 1.40 | 1.35 | +0.22 | 58.5% | 350 | 58.5% | -0.78 | 9.50 | 9.10 | 9.90 | — |
| — | 0.79 | 0.99 | 0.89 | +0.16 | 59.4% | 352.5 | 59.4% | -0.84 | 11.62 | 11.00 | 12.25 | — |
| — | 0.51 | 0.65 | 0.58 | +0.12 | 60.5% | 355 | 60.5% | -0.88 | 14.88 | 12.45 | 17.30 | — |
| — | 0.32 | 0.44 | 0.38 | +0.08 | 61.7% | 357.5 | 61.7% | -0.92 | 16.80 | 14.05 | 19.55 | — |
| — | 0.16 | 0.31 | 0.23 | +0.06 | 63.1% | 360 | 63.1% | -0.94 | 18.85 | 16.05 | 21.65 | — |
| — | 0.12 | 0.39 | 0.26 | +0.04 | 64.7% | 362.5 | 64.7% | -0.96 | 21.23 | 18.40 | 24.05 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 66.5% | 365 | 66.5% | -0.97 | 23.68 | 20.90 | 26.45 | — |
| — | — | 0.38 | — | +0.02 | 68.3% | 367.5 | 68.3% | -0.98 | 26.18 | 23.40 | 28.95 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 70.1% | 370 | 70.1% | -0.99 | 29.10 | 26.75 | 31.45 | — |
| — | — | 0.14 | — | +0.01 | 72.0% | 372.5 | 72.0% | -0.99 | 31.40 | 28.85 | 33.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 73.7% | 375 | 73.7% | -0.99 | 33.95 | 31.45 | 36.45 | — |
| — | — | 0.47 | — | +0.01 | 75.2% | 377.5 | 75.2% | -1.00 | 35.92 | 33.55 | 38.30 | — |
| — | — | 0.14 | — | +0.00 | 76.6% | 380 | 76.6% | -1.00 | 38.60 | 35.75 | 41.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 77.8% | 382.5 | 77.8% | -1.00 | 41.20 | 38.25 | 44.15 | — |
| — | — | 0.01 | — | +0.00 | 78.7% | 385 | 78.7% | -1.00 | 44.00 | 41.55 | 46.45 | — |
| — | — | 0.01 | — | — | — | 387.5 | 79.4% | -1.00 | 46.45 | 43.95 | 48.95 | — |
| — | — | 0.01 | — | +0.00 | 79.8% | 390 | 79.8% | -1.00 | 49.02 | 46.60 | 51.45 | — |
| — | — | 0.13 | — | +0.00 | 80.1% | 392.5 | 80.1% | -1.00 | 51.45 | 48.95 | 53.95 | — |
| — | — | 0.03 | — | +0.00 | 80.3% | 395 | 80.3% | -1.00 | 53.95 | 51.45 | 56.45 | — |
| — | — | 0.69 | — | +0.00 | 80.5% | 397.5 | 80.5% | -1.00 | 56.45 | 53.95 | 58.95 | — |
| — | — | 0.01 | — | +0.00 | 80.8% | 400 | 80.8% | -1.00 | 58.95 | 56.45 | 61.45 | — |
| — | — | 1.70 | — | +0.00 | 81.1% | 402.5 | 81.1% | -1.00 | 61.20 | 58.25 | 64.15 | — |
| — | — | 4.50 | — | +0.00 | 81.6% | 405 | 81.6% | -1.00 | 63.60 | 60.75 | 66.45 | — |
| — | — | 4.50 | — | +0.00 | 82.3% | 407.5 | 82.3% | -1.00 | 66.45 | 63.95 | 68.95 | — |
| — | — | 4.30 | — | +0.00 | 83.1% | 410 | 83.1% | -1.00 | 68.60 | 65.75 | 71.45 | — |
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.