Spot 344.11
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.35 | 70.10 | 67.72 | +1.00 | 70.3% | 275 | 70.3% | -0.00 | — | — | 0.02 | — |
| — | 62.85 | 68.75 | 65.80 | +1.00 | 73.0% | 277.5 | 73.0% | -0.00 | — | — | 4.30 | — |
| — | 60.35 | 66.15 | 63.25 | +1.00 | 77.0% | 280 | 77.0% | -0.00 | — | — | 0.02 | — |
| — | 57.85 | 62.95 | 60.40 | +1.00 | 82.1% | 282.5 | 82.1% | -0.00 | — | — | 4.30 | — |
| — | 55.35 | 60.45 | 57.90 | +1.00 | 88.1% | 285 | 88.1% | -0.00 | — | — | 0.07 | — |
| — | 52.85 | 57.90 | 55.38 | +1.00 | 94.2% | 287.5 | 94.2% | -0.00 | — | — | 0.31 | — |
| — | 52.05 | 56.20 | 54.12 | +1.00 | 99.4% | 290 | 99.4% | -0.00 | — | — | 0.02 | — |
| — | 47.85 | 53.70 | 50.77 | +1.00 | 103.0% | 292.5 | 103.0% | -0.00 | — | — | 0.02 | — |
| — | 45.35 | 51.65 | 48.50 | +0.99 | 104.3% | 295 | 104.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 42.75 | 48.05 | 45.40 | +0.99 | 103.2% | 297.5 | 103.2% | -0.01 | — | — | 0.26 | — |
| — | 41.05 | 45.55 | 43.30 | +0.99 | 100.0% | 300 | 100.0% | -0.01 | — | — | 0.23 | — |
| — | 37.75 | 42.70 | 40.23 | +0.98 | 95.2% | 302.5 | 95.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 35.35 | 41.30 | 38.33 | +0.98 | 89.7% | 305 | 89.7% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 32.85 | 38.75 | 35.80 | +0.97 | 84.1% | 307.5 | 84.1% | -0.03 | — | — | 0.09 | 136 |
| — | 30.35 | 35.20 | 32.77 | +0.96 | 79.2% | 310 | 79.2% | -0.04 | — | — | 0.05 | — |
| — | 27.90 | 33.80 | 30.85 | +0.95 | 75.0% | 312.5 | 75.0% | -0.05 | 0.17 | 0.01 | 0.34 | — |
| — | 25.35 | 32.15 | 28.75 | +0.93 | 71.7% | 315 | 71.7% | -0.07 | — | — | 0.07 | — |
| — | 22.80 | 28.05 | 25.43 | +0.91 | 68.7% | 317.5 | 68.7% | -0.09 | 0.07 | 0.05 | 0.10 | — |
| — | 20.85 | 26.55 | 23.70 | +0.87 | 66.0% | 320 | 66.0% | -0.13 | 0.15 | 0.05 | 0.25 | — |
| — | 17.85 | 24.05 | 20.95 | +0.83 | 63.3% | 322.5 | 63.3% | -0.18 | 0.10 | 0.07 | 0.12 | — |
| — | 16.30 | 20.55 | 18.43 | +0.76 | 60.8% | 325 | 60.8% | -0.24 | 0.14 | 0.13 | 0.16 | — |
| — | 13.05 | 17.80 | 15.43 | +0.69 | 58.4% | 327.5 | 58.4% | -0.31 | 0.21 | 0.15 | 0.27 | — |
| — | 12.45 | 17.35 | 14.90 | +0.61 | 56.4% | 330 | 56.4% | -0.39 | 0.37 | 0.28 | 0.46 | — |
| — | 10.45 | 13.30 | 11.88 | +0.52 | 54.6% | 332.5 | 54.6% | -0.48 | 0.66 | 0.47 | 0.84 | — |
| — | 8.30 | 11.00 | 9.65 | +0.44 | 52.9% | 335 | 52.9% | -0.56 | 0.86 | 0.75 | 0.98 | — |
| — | 7.05 | 8.30 | 7.67 | +0.36 | 51.5% | 337.5 | 51.5% | -0.64 | 1.47 | 1.27 | 1.67 | — |
| — | 5.40 | 6.50 | 5.95 | +0.29 | 50.6% | 340 | 50.6% | -0.71 | 2.19 | 1.98 | 2.39 | — |
| — | 3.85 | 4.95 | 4.40 | +0.23 | 50.2% | 342.5 | 50.2% | -0.78 | 3.42 | 2.94 | 3.90 | — |
| — | 2.80 | 3.10 | 2.95 | +0.17 | 50.4% | 345 | 50.4% | -0.83 | 4.30 | 3.95 | 4.65 | — |
| — | 1.92 | 2.42 | 2.17 | +0.13 | 51.0% | 347.5 | 51.0% | -0.87 | 5.62 | 4.95 | 6.30 | — |
| — | 1.23 | 1.52 | 1.38 | +0.10 | 51.9% | 350 | 51.9% | -0.90 | 7.97 | 6.95 | 9.00 | — |
| — | 0.88 | 1.00 | 0.94 | +0.07 | 52.8% | 352.5 | 52.8% | -0.93 | 11.18 | 9.00 | 13.35 | — |
| — | 0.51 | 0.64 | 0.57 | +0.06 | 53.9% | 355 | 53.9% | -0.95 | 12.68 | 9.90 | 15.45 | — |
| — | 0.29 | 0.45 | 0.37 | +0.04 | 55.2% | 357.5 | 55.2% | -0.96 | 14.55 | 11.40 | 17.70 | 173 |
| 2,001 | 0.15 | 0.28 | 0.21 | +0.03 | 56.6% | 360 | 56.6% | -0.97 | 16.88 | 13.90 | 19.85 | 34 |
| 221 | 0.02 | 0.32 | 0.17 | +0.02 | 58.3% | 362.5 | 58.3% | -0.98 | 19.65 | 17.05 | 22.25 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 60.3% | 365 | 60.3% | -0.98 | 21.60 | 18.45 | 24.75 | — |
| — | — | 0.13 | — | +0.01 | 62.6% | 367.5 | 62.6% | -0.99 | 24.27 | 21.30 | 27.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 65.0% | 370 | 65.0% | -0.99 | 26.73 | 23.70 | 29.75 | — |
| — | — | 0.09 | — | +0.01 | 67.6% | 372.5 | 67.6% | -0.99 | 29.55 | 26.85 | 32.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 70.0% | 375 | 70.0% | -1.00 | 32.00 | 29.25 | 34.75 | — |
| — | — | 0.09 | — | +0.01 | 72.1% | 377.5 | 72.1% | -1.00 | 34.30 | 31.35 | 37.25 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 73.2% | 380 | 73.2% | -1.00 | 36.80 | 33.85 | 39.75 | — |
| — | — | 0.07 | — | +0.00 | 73.2% | 382.5 | 73.2% | -1.00 | 39.42 | 36.60 | 42.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 72.4% | 385 | 72.4% | -1.00 | 41.88 | 39.00 | 44.75 | — |
| — | — | 0.09 | — | +0.00 | 71.1% | 387.5 | 71.1% | -1.00 | 44.30 | 41.35 | 47.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 69.6% | 390 | 69.6% | -1.00 | 47.12 | 44.50 | 49.75 | — |
| — | — | 0.01 | — | +0.00 | 66.4% | 395 | 66.4% | -1.00 | 51.85 | 48.95 | 54.75 | — |
| — | — | 0.01 | — | +0.00 | 63.8% | 400 | 63.8% | -1.00 | 56.80 | 53.85 | 59.75 | — |
| — | — | 0.06 | — | +0.00 | 62.2% | 405 | 62.2% | -1.00 | 62.35 | 59.95 | 64.75 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 410 | 61.4% | -1.00 | 67.33 | 64.90 | 69.75 | — |
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.