Spot 341.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.50 | 68.05 | 65.28 | +1.00 | 57.7% | 275 | 57.7% | -0.00 | — | — | 0.72 | — |
| — | 60.00 | 65.55 | 62.77 | +1.00 | 56.6% | 277.5 | 56.6% | -0.00 | — | — | 0.28 | — |
| — | 57.85 | 62.80 | 60.33 | +1.00 | 55.6% | 280 | 55.6% | -0.00 | — | — | 0.06 | — |
| — | 55.00 | 60.55 | 57.77 | +0.99 | 54.6% | 282.5 | 54.6% | -0.01 | — | — | 1.50 | — |
| — | 52.55 | 58.05 | 55.30 | +0.99 | 53.6% | 285 | 53.6% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 50.05 | 55.60 | 52.83 | +0.99 | 52.7% | 287.5 | 52.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 47.90 | 53.35 | 50.62 | +0.99 | 51.8% | 290 | 51.8% | -0.01 | — | — | 0.43 | — |
| — | 45.10 | 50.60 | 47.85 | +0.99 | 50.9% | 292.5 | 50.9% | -0.01 | — | — | 0.60 | — |
| — | 42.60 | 48.20 | 45.40 | +0.98 | 50.1% | 295 | 50.1% | -0.02 | 0.17 | 0.13 | 0.20 | — |
| — | 39.85 | 45.55 | 42.70 | +0.98 | 49.4% | 297.5 | 49.4% | -0.02 | 0.21 | 0.14 | 0.29 | — |
| — | 37.55 | 43.35 | 40.45 | +0.98 | 48.6% | 300 | 48.6% | -0.03 | 0.27 | 0.20 | 0.34 | — |
| — | 35.25 | 40.85 | 38.05 | +0.97 | 48.0% | 302.5 | 48.0% | -0.03 | 0.36 | 0.20 | 0.53 | — |
| — | 32.85 | 38.65 | 35.75 | +0.96 | 47.3% | 305 | 47.3% | -0.04 | 0.36 | 0.33 | 0.40 | — |
| — | 30.55 | 36.05 | 33.30 | +0.95 | 46.7% | 307.5 | 46.7% | -0.05 | 0.47 | 0.33 | 0.61 | — |
| — | 28.80 | 32.95 | 30.88 | +0.94 | 46.2% | 310 | 46.2% | -0.06 | 0.62 | 0.50 | 0.75 | — |
| — | 25.70 | 31.35 | 28.52 | +0.93 | 45.7% | 312.5 | 45.7% | -0.07 | 0.71 | 0.63 | 0.80 | — |
| — | 24.05 | 29.10 | 26.57 | +0.91 | 45.3% | 315 | 45.3% | -0.09 | 0.92 | 0.82 | 1.02 | — |
| — | 21.10 | 26.15 | 23.62 | +0.89 | 44.9% | 317.5 | 44.9% | -0.12 | 1.12 | 0.93 | 1.32 | — |
| — | 19.40 | 23.65 | 21.52 | +0.86 | 44.5% | 320 | 44.5% | -0.14 | 1.50 | 1.32 | 1.69 | — |
| — | 17.75 | 22.70 | 20.23 | +0.84 | 44.2% | 322.5 | 44.2% | -0.17 | 1.90 | 1.67 | 2.13 | — |
| — | 15.85 | 19.50 | 17.68 | +0.80 | 44.0% | 325 | 44.0% | -0.20 | 2.32 | 2.18 | 2.46 | — |
| — | 14.40 | 18.00 | 16.20 | +0.76 | 43.8% | 327.5 | 43.8% | -0.24 | 3.06 | 2.73 | 3.40 | — |
| — | 12.55 | 15.60 | 14.07 | +0.72 | 43.6% | 330 | 43.6% | -0.28 | 3.62 | 3.35 | 3.90 | — |
| — | 12.05 | 14.15 | 13.10 | +0.68 | 43.5% | 332.5 | 43.5% | -0.32 | 4.60 | 4.15 | 5.05 | — |
| — | 11.05 | 12.60 | 11.82 | +0.63 | 43.4% | 335 | 43.4% | -0.37 | 5.33 | 5.05 | 5.60 | — |
| — | 9.20 | 10.80 | 10.00 | +0.58 | 43.4% | 337.5 | — | — | 6.38 | 5.95 | 6.80 | — |
| — | 8.45 | 10.00 | 9.22 | — | — | 340 | — | — | 8.00 | 7.10 | 8.90 | — |
| — | 7.15 | 8.05 | 7.60 | — | — | 342.5 | — | — | 8.70 | 8.05 | 9.35 | — |
| — | 6.20 | 6.90 | 6.55 | — | — | 345 | 43.4% | -0.56 | 9.70 | 8.80 | 10.60 | — |
| — | 5.25 | 6.00 | 5.62 | +0.39 | 43.4% | 347.5 | 40.0% | -0.61 | 11.25 | 10.15 | 12.35 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 350 | — | — | 13.65 | 12.20 | 15.10 | — |
| — | 3.70 | 4.75 | 4.22 | +0.31 | 43.6% | 352.5 | — | — | 16.02 | 14.50 | 17.55 | — |
| — | 3.10 | 3.35 | 3.23 | — | — | 355 | — | — | 17.40 | 15.40 | 19.40 | — |
| — | 2.54 | 2.78 | 2.66 | — | — | 357.5 | — | — | 20.35 | 18.10 | 22.60 | — |
| — | 2.09 | 2.32 | 2.21 | +0.20 | 44.1% | 360 | — | — | 22.05 | 19.95 | 24.15 | — |
| — | 1.73 | 2.09 | 1.91 | — | — | 362.5 | — | — | 23.98 | 22.15 | 25.80 | — |
| — | 1.38 | 1.56 | 1.47 | — | — | 365 | — | — | 26.73 | 24.35 | 29.10 | — |
| — | 1.06 | 1.27 | 1.17 | — | — | 367.5 | 44.9% | -0.88 | 28.35 | 25.40 | 31.30 | — |
| — | 0.94 | 1.20 | 1.07 | +0.11 | 45.2% | 370 | — | — | 31.20 | 28.85 | 33.55 | — |
| — | 0.75 | 0.86 | 0.81 | +0.09 | 45.2% | 372.5 | — | — | 32.98 | 30.00 | 35.95 | — |
| — | 0.61 | 0.70 | 0.66 | — | — | 375 | 45.9% | -0.93 | 35.05 | 31.80 | 38.30 | — |
| — | 0.47 | 0.61 | 0.54 | — | — | 377.5 | — | — | 38.17 | 35.65 | 40.70 | — |
| — | 0.38 | 0.58 | 0.48 | — | — | 380 | — | — | 40.33 | 37.55 | 43.10 | — |
| — | 0.24 | 0.81 | 0.53 | — | — | 382.5 | — | — | 42.77 | 40.00 | 45.55 | — |
| — | 0.25 | 0.44 | 0.34 | — | — | 385 | 47.7% | -0.97 | 44.98 | 41.95 | 48.00 | — |
| — | 0.02 | 0.67 | 0.34 | — | — | 387.5 | 48.2% | -0.98 | 47.08 | 44.40 | 49.75 | — |
| — | 0.06 | 0.34 | 0.20 | — | — | 390 | — | — | 49.50 | 46.40 | 52.60 | — |
| — | — | 0.27 | — | +0.02 | 49.7% | 395 | — | — | 54.55 | 51.55 | 57.55 | — |
| — | 0.10 | 0.20 | 0.15 | +0.01 | 50.6% | 400 | — | — | 59.55 | 56.70 | 62.40 | — |
| — | — | 0.34 | — | +0.01 | 51.6% | 405 | 88.9% | -1.00 | 64.67 | 61.85 | 67.50 | — |
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.