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 | |
| — | 63.95 | 69.15 | 66.55 | +0.99 | 59.1% | 275 | 59.1% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 61.30 | 66.85 | 64.08 | +0.99 | 58.2% | 277.5 | 58.2% | -0.01 | — | — | 1.44 | — |
| — | 59.00 | 63.95 | 61.48 | +0.99 | 57.3% | 280 | 57.3% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 56.50 | 61.65 | 59.08 | +0.99 | 56.4% | 282.5 | 56.4% | -0.01 | — | — | 2.13 | — |
| — | 54.05 | 59.10 | 56.58 | +0.99 | 55.6% | 285 | 55.6% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 51.60 | 56.80 | 54.20 | +0.99 | 54.9% | 287.5 | 54.9% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 49.10 | 54.65 | 51.88 | +0.98 | 54.2% | 290 | 54.2% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 46.65 | 51.95 | 49.30 | +0.98 | 53.5% | 292.5 | 53.5% | -0.02 | — | — | 1.27 | — |
| — | 44.20 | 49.35 | 46.77 | +0.97 | 52.9% | 295 | 52.9% | -0.03 | 0.49 | 0.07 | 0.91 | — |
| — | 41.55 | 47.30 | 44.42 | +0.97 | 52.3% | 297.5 | 52.3% | -0.03 | 0.35 | 0.20 | 0.50 | — |
| — | 39.10 | 44.85 | 41.98 | +0.96 | 51.7% | 300 | 51.7% | -0.04 | 0.42 | 0.04 | 0.81 | — |
| — | 36.75 | 42.10 | 39.42 | +0.95 | 51.2% | 302.5 | 51.2% | -0.05 | 0.55 | 0.49 | 0.60 | — |
| — | 34.60 | 40.30 | 37.45 | +0.94 | 50.8% | 305 | 50.8% | -0.06 | 0.64 | 0.60 | 0.68 | — |
| — | 32.20 | 37.95 | 35.08 | +0.93 | 50.3% | 307.5 | 50.3% | -0.07 | 0.80 | 0.75 | 0.85 | — |
| — | 29.90 | 35.30 | 32.60 | +0.91 | 49.9% | 310 | 49.9% | -0.09 | 0.99 | 0.94 | 1.05 | — |
| — | 27.60 | 33.50 | 30.55 | +0.90 | 49.5% | 312.5 | 49.5% | -0.10 | 1.25 | 1.17 | 1.32 | — |
| — | 25.35 | 30.80 | 28.07 | +0.88 | 49.2% | 315 | 49.2% | -0.12 | 1.50 | 1.42 | 1.59 | — |
| — | 23.15 | 28.30 | 25.73 | +0.86 | 48.9% | 317.5 | 48.9% | -0.14 | 1.86 | 1.76 | 1.97 | — |
| — | 21.80 | 25.85 | 23.82 | +0.83 | 48.6% | 320 | 48.6% | -0.17 | 2.27 | 2.16 | 2.37 | — |
| — | 20.30 | 25.10 | 22.70 | +0.80 | 48.4% | 322.5 | 48.4% | -0.20 | 2.75 | 2.62 | 2.88 | — |
| — | 17.25 | 21.70 | 19.48 | +0.77 | 48.1% | 325 | 48.1% | -0.22 | 3.27 | 3.15 | 3.40 | — |
| — | 16.00 | 20.30 | 18.15 | +0.74 | 47.9% | 327.5 | 47.9% | -0.26 | 3.90 | 3.75 | 4.05 | — |
| — | 16.05 | 17.45 | 16.75 | +0.71 | 47.8% | 330 | 47.8% | -0.29 | 4.62 | 4.45 | 4.80 | — |
| — | 14.55 | 15.55 | 15.05 | +0.67 | 47.6% | 332.5 | 47.6% | -0.33 | 5.45 | 5.25 | 5.65 | — |
| — | 13.20 | 13.95 | 13.57 | +0.63 | 47.5% | 335 | 47.5% | -0.37 | 6.42 | 6.15 | 6.70 | — |
| — | 11.75 | 12.35 | 12.05 | +0.59 | 47.4% | 337.5 | 47.4% | -0.41 | 7.38 | 7.05 | 7.70 | — |
| — | 10.40 | 10.95 | 10.68 | +0.55 | 47.3% | 340 | 47.3% | -0.45 | 8.55 | 8.30 | 8.80 | — |
| — | 9.10 | 9.65 | 9.38 | +0.51 | 47.3% | 342.5 | 47.3% | -0.50 | 9.25 | 8.45 | 10.05 | — |
| — | 8.00 | 8.50 | 8.25 | +0.46 | 47.2% | 345 | 47.2% | -0.54 | 10.55 | 9.70 | 11.40 | — |
| — | 6.95 | 7.60 | 7.28 | +0.42 | 47.2% | 347.5 | 47.2% | -0.57 | 12.75 | 12.20 | 13.30 | — |
| — | 6.00 | 6.45 | 6.22 | +0.38 | 47.2% | 350 | 47.2% | -0.62 | 14.22 | 13.75 | 14.70 | — |
| — | 5.15 | 5.90 | 5.53 | +0.35 | 47.3% | 352.5 | 47.3% | -0.65 | 15.78 | 15.40 | 16.15 | — |
| — | 4.45 | 4.80 | 4.62 | +0.32 | 47.4% | 355 | 47.4% | -0.69 | 17.15 | 16.10 | 18.20 | — |
| — | 3.75 | 4.20 | 3.98 | +0.28 | 47.5% | 357.5 | 47.5% | -0.73 | 20.77 | 18.30 | 23.25 | — |
| — | 3.25 | 3.55 | 3.40 | +0.25 | 47.6% | 360 | 47.6% | -0.76 | 21.73 | 20.20 | 23.25 | — |
| — | 2.76 | 3.00 | 2.88 | +0.22 | 47.7% | 362.5 | — | — | 23.57 | 21.55 | 25.60 | — |
| — | 2.34 | 2.76 | 2.55 | +0.19 | 47.9% | 365 | 47.9% | -0.81 | 26.18 | 23.70 | 28.65 | — |
| — | 1.95 | 2.15 | 2.05 | +0.17 | 48.1% | 367.5 | 48.1% | -0.84 | 27.95 | 25.10 | 30.80 | — |
| — | 1.64 | 1.80 | 1.72 | +0.14 | 48.3% | 370 | 48.3% | -0.86 | 30.30 | 27.45 | 33.15 | — |
| — | 1.34 | 1.55 | 1.45 | +0.12 | 48.6% | 372.5 | 48.6% | -0.88 | 32.25 | 29.15 | 35.35 | — |
| — | 1.11 | 1.30 | 1.21 | +0.11 | 48.9% | 375 | 48.9% | -0.90 | 34.73 | 32.05 | 37.40 | — |
| — | 0.97 | 1.12 | 1.04 | +0.09 | 49.2% | 377.5 | 49.2% | -0.91 | 36.88 | 33.85 | 39.90 | — |
| — | 0.81 | 1.04 | 0.93 | +0.08 | 49.5% | 380 | 49.5% | -0.92 | 39.35 | 36.65 | 42.05 | — |
| — | 0.65 | 0.85 | 0.75 | +0.07 | 49.8% | 382.5 | 49.8% | -0.94 | 41.55 | 38.70 | 44.40 | — |
| — | 0.54 | 0.71 | 0.62 | +0.06 | 50.2% | 385 | 50.2% | -0.95 | 44.00 | 41.00 | 47.00 | — |
| — | 0.16 | 0.63 | 0.40 | +0.05 | 50.6% | 387.5 | 50.6% | -0.95 | 46.65 | 44.10 | 49.20 | — |
| — | 0.04 | 0.65 | 0.34 | +0.04 | 51.0% | 390 | 51.0% | -0.96 | 49.12 | 46.65 | 51.60 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 51.8% | 395 | 51.8% | -0.97 | 53.92 | 51.35 | 56.50 | — |
| — | 0.16 | 0.49 | 0.33 | +0.02 | 52.6% | 400 | 52.6% | -0.98 | 58.73 | 56.00 | 61.45 | — |
| — | 0.09 | 0.52 | 0.30 | +0.02 | 53.5% | 405 | 53.5% | -0.99 | 63.95 | 61.45 | 66.45 | — |
| — | 0.02 | 0.34 | 0.18 | +0.01 | 54.4% | 410 | 54.4% | -0.99 | 68.95 | 66.45 | 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.