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 | |
| — | 65.60 | 71.55 | 68.58 | +0.99 | 60.5% | 275 | 60.5% | -0.01 | — | — | 0.56 | — |
| — | 60.55 | 67.00 | 63.77 | +0.98 | 57.9% | 280 | 57.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 55.65 | 61.60 | 58.62 | +0.98 | 55.7% | 285 | 55.7% | -0.02 | — | — | 0.25 | — |
| — | 50.60 | 55.75 | 53.17 | +0.97 | 53.8% | 290 | 53.8% | -0.03 | 0.19 | 0.12 | 0.26 | — |
| — | 45.65 | 50.75 | 48.20 | +0.95 | 52.1% | 295 | 52.1% | -0.05 | 0.20 | 0.02 | 0.38 | — |
| — | 43.30 | 49.45 | 46.38 | +0.94 | 51.3% | 297.5 | 51.3% | -0.06 | — | — | 0.43 | — |
| — | 40.75 | 45.75 | 43.25 | +0.93 | 50.6% | 300 | 50.6% | -0.07 | 0.34 | 0.28 | 0.41 | — |
| — | 38.45 | 45.10 | 41.77 | +0.92 | 50.0% | 302.5 | 50.0% | -0.08 | 0.31 | 0.14 | 0.48 | — |
| — | 36.00 | 41.05 | 38.52 | +0.90 | 49.4% | 305 | 49.4% | -0.10 | 0.51 | 0.41 | 0.60 | — |
| — | 33.60 | 39.55 | 36.58 | +0.88 | 48.8% | 307.5 | 48.8% | -0.11 | 0.67 | 0.53 | 0.81 | — |
| — | 31.25 | 37.90 | 34.58 | +0.86 | 48.3% | 310 | 48.3% | -0.14 | 0.73 | 0.61 | 0.86 | — |
| — | 28.90 | 34.15 | 31.52 | +0.83 | 47.8% | 312.5 | 47.8% | -0.16 | 0.81 | 0.64 | 0.98 | — |
| — | 26.60 | 31.60 | 29.10 | +0.81 | 47.3% | 315 | 47.3% | -0.19 | 1.16 | 1.03 | 1.29 | — |
| — | 25.70 | 29.40 | 27.55 | +0.77 | 46.9% | 317.5 | 46.9% | -0.22 | 1.46 | 1.26 | 1.66 | — |
| — | 23.50 | 27.15 | 25.32 | +0.74 | 46.6% | 320 | 46.6% | -0.26 | 1.77 | 1.54 | 2.00 | — |
| — | 20.00 | 26.05 | 23.02 | +0.70 | 46.2% | 322.5 | 46.2% | -0.31 | 2.12 | 1.84 | 2.41 | — |
| — | 18.45 | 23.05 | 20.75 | +0.66 | 45.9% | 325 | 45.9% | -0.34 | 2.46 | 2.25 | 2.66 | — |
| — | 18.00 | 21.50 | 19.75 | +0.62 | 45.7% | 327.5 | 45.7% | -0.38 | 2.93 | 2.66 | 3.20 | — |
| — | 16.55 | 18.25 | 17.40 | +0.58 | 45.4% | 330 | 45.4% | -0.42 | 3.60 | 3.30 | 3.90 | — |
| — | 14.95 | 17.15 | 16.05 | +0.53 | 45.2% | 332.5 | 45.2% | -0.47 | 4.25 | 3.80 | 4.70 | — |
| — | 12.40 | 15.55 | 13.97 | +0.49 | 45.1% | 335 | 45.1% | -0.51 | 5.25 | 4.90 | 5.60 | — |
| — | 12.05 | 13.75 | 12.90 | +0.45 | 45.0% | 337.5 | 45.0% | -0.55 | 6.47 | 5.80 | 7.15 | — |
| — | 10.80 | 11.25 | 11.03 | +0.41 | 44.9% | 340 | 44.9% | -0.60 | 6.78 | 6.10 | 7.45 | — |
| — | 9.00 | 10.50 | 9.75 | +0.36 | 44.9% | 342.5 | 44.9% | -0.64 | 8.85 | 8.00 | 9.70 | — |
| — | 8.20 | 9.20 | 8.70 | +0.33 | 44.9% | 345 | 44.9% | -0.68 | 9.95 | 9.00 | 10.90 | — |
| — | 6.70 | 8.00 | 7.35 | +0.29 | 44.9% | 347.5 | 44.9% | -0.71 | 11.38 | 10.35 | 12.40 | — |
| — | 6.00 | 6.90 | 6.45 | +0.26 | 45.0% | 350 | 45.0% | -0.75 | 13.00 | 12.00 | 14.00 | — |
| — | 4.80 | 6.20 | 5.50 | +0.22 | 45.1% | 352.5 | 45.1% | -0.78 | 14.07 | 13.50 | 14.65 | — |
| — | 4.60 | 4.95 | 4.78 | +0.20 | 45.3% | 355 | 45.3% | -0.81 | 17.02 | 15.20 | 18.85 | — |
| — | 3.30 | 4.55 | 3.92 | +0.17 | 45.4% | 357.5 | 45.4% | -0.83 | 17.73 | 17.00 | 18.45 | — |
| — | 3.25 | 3.90 | 3.58 | +0.15 | 45.6% | 360 | 45.6% | -0.85 | 20.15 | 18.30 | 22.00 | — |
| — | 2.32 | 3.20 | 2.76 | +0.13 | 45.9% | 362.5 | 45.9% | -0.88 | 22.43 | 19.70 | 25.15 | — |
| — | 2.33 | 2.75 | 2.54 | +0.11 | 46.1% | 365 | 46.1% | -0.89 | 24.48 | 21.80 | 27.15 | — |
| — | 2.01 | 2.36 | 2.19 | +0.10 | 46.4% | 367.5 | 46.4% | -0.91 | 26.48 | 23.70 | 29.25 | — |
| — | 1.75 | 1.95 | 1.85 | +0.08 | 46.7% | 370 | 46.7% | -0.92 | 28.88 | 26.25 | 31.50 | — |
| — | 1.37 | 1.68 | 1.52 | +0.07 | 47.0% | 372.5 | 47.0% | -0.94 | 30.65 | 27.75 | 33.55 | — |
| — | 1.18 | 1.41 | 1.29 | +0.06 | 47.3% | 375 | 47.3% | -0.95 | 33.00 | 30.15 | 35.85 | — |
| — | 0.94 | 1.20 | 1.07 | +0.05 | 47.6% | 377.5 | 47.6% | -0.96 | 35.70 | 33.25 | 38.15 | — |
| — | 0.57 | 1.02 | 0.80 | +0.04 | 48.0% | 380 | 48.0% | -0.96 | 37.45 | 34.45 | 40.45 | — |
| — | 0.47 | 1.17 | 0.82 | +0.04 | 48.3% | 382.5 | 48.3% | -0.97 | 39.75 | 36.70 | 42.80 | — |
| — | 0.58 | 0.70 | 0.64 | +0.03 | 48.7% | 385 | 48.7% | -0.98 | 42.12 | 39.05 | 45.20 | — |
| — | 0.49 | 0.62 | 0.56 | +0.03 | 49.1% | 387.5 | 49.1% | -0.98 | 44.60 | 41.60 | 47.60 | — |
| — | 0.14 | 0.66 | 0.40 | +0.02 | 49.5% | 390 | 49.5% | -0.99 | 46.95 | 43.90 | 50.00 | — |
| — | 0.01 | 0.79 | 0.40 | +0.02 | 49.9% | 392.5 | 49.9% | -0.99 | 49.50 | 46.60 | 52.40 | — |
| — | 0.15 | 0.50 | 0.33 | +0.02 | 50.3% | 395 | 50.3% | -0.99 | 51.90 | 48.95 | 54.85 | — |
| — | 0.24 | 0.40 | 0.32 | +0.01 | 50.8% | 397.5 | 50.8% | -0.99 | 54.30 | 51.30 | 57.30 | — |
| — | 0.19 | 0.30 | 0.24 | +0.01 | 51.3% | 400 | 51.3% | -1.00 | 56.83 | 53.85 | 59.80 | — |
| — | 0.14 | 0.19 | 0.17 | +0.01 | 52.2% | 405 | 52.2% | -1.00 | 61.45 | 58.15 | 64.75 | — |
| — | 0.10 | 0.33 | 0.21 | +0.01 | 53.3% | 410 | 53.3% | -1.00 | 66.75 | 63.75 | 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.