Spot 342.65
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.65 | 64.15 | 62.90 | +1.00 | 99.4% | 280 | 99.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 56.60 | 59.15 | 57.88 | +1.00 | 91.1% | 285 | 91.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 52.30 | 53.75 | 53.02 | +1.00 | 81.7% | 290 | 81.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | — | — | — | +1.00 | 34.6% | 291 | 34.6% | +0.00 | — | — | — | — |
| — | 46.60 | 49.20 | 47.90 | +1.00 | 74.0% | 295 | 74.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 42.55 | 43.80 | 43.17 | +1.00 | 68.3% | 300 | 68.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 39.10 | 42.15 | 40.62 | +1.00 | 65.1% | 302.5 | 65.1% | -0.00 | — | — | 0.05 | — |
| — | 37.55 | 39.15 | 38.35 | +1.00 | 61.8% | 305 | 61.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 34.10 | 37.10 | 35.60 | +0.99 | 58.7% | 307.5 | 58.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 32.35 | 33.75 | 33.05 | +0.99 | 55.8% | 310 | 55.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 29.15 | 32.05 | 30.60 | +0.99 | 53.0% | 312.5 | 53.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 27.35 | 28.75 | 28.05 | +0.99 | 50.1% | 315 | 50.1% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 24.30 | 26.25 | 25.27 | +0.99 | 47.2% | 317.5 | 47.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 22.35 | 23.75 | 23.05 | +0.98 | 44.2% | 320 | 44.2% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 19.65 | 21.35 | 20.50 | +0.98 | 41.3% | 322.5 | 41.3% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 17.55 | 18.80 | 18.18 | +0.97 | 38.4% | 325 | 38.4% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 14.65 | 16.35 | 15.50 | +0.96 | 35.7% | 327.5 | 35.7% | -0.04 | 0.15 | 0.13 | 0.17 | — |
| — | 12.60 | 13.85 | 13.22 | +0.94 | 33.2% | 330 | 33.2% | -0.06 | 0.22 | 0.19 | 0.25 | — |
| — | 10.20 | 11.70 | 10.95 | +0.92 | 31.1% | 332.5 | 31.1% | -0.08 | 0.32 | 0.29 | 0.34 | — |
| — | 7.95 | 9.20 | 8.57 | +0.87 | 29.6% | 335 | 29.6% | -0.13 | 0.52 | 0.49 | 0.54 | — |
| — | 5.85 | 6.90 | 6.38 | +0.79 | 28.5% | 337.5 | 28.5% | -0.21 | 0.88 | 0.83 | 0.92 | — |
| — | 4.30 | 4.90 | 4.60 | +0.69 | 27.4% | 340 | 27.4% | -0.31 | 1.44 | 1.37 | 1.51 | — |
| — | 2.96 | 3.30 | 3.13 | +0.55 | 26.5% | 342.5 | 26.5% | -0.45 | 2.35 | 2.24 | 2.45 | — |
| — | 1.75 | 1.96 | 1.85 | +0.40 | 26.3% | 345 | 26.3% | -0.60 | 3.67 | 3.45 | 3.90 | — |
| — | 1.00 | 1.05 | 1.02 | +0.26 | 26.2% | 347.5 | 26.2% | -0.74 | 5.35 | 4.95 | 5.75 | — |
| — | 0.51 | 0.57 | 0.54 | +0.16 | 26.1% | 350 | 26.1% | -0.85 | 7.50 | 7.10 | 7.90 | — |
| — | 0.24 | 0.31 | 0.28 | +0.08 | 26.2% | 352.5 | 26.2% | -0.92 | 10.18 | 9.25 | 11.10 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 27.0% | 355 | 27.0% | -0.96 | 12.00 | 11.05 | 12.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 28.5% | 357.5 | 28.5% | -0.99 | 14.82 | 13.40 | 16.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 30.5% | 360 | 30.5% | -0.99 | 17.25 | 15.95 | 18.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 32.6% | 362.5 | 32.6% | -1.00 | 19.18 | 17.90 | 20.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.6% | 365 | 34.6% | -1.00 | 22.25 | 20.95 | 23.55 | — |
| — | — | — | — | +0.01 | 36.7% | 367.5 | 36.7% | -1.00 | — | — | — | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 38.2% | 370 | 38.2% | -1.00 | 27.25 | 25.95 | 28.55 | — |
| — | — | — | — | +0.00 | 38.3% | 372.5 | 38.3% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 375 | 37.6% | -1.00 | 32.25 | 30.95 | 33.55 | — |
| — | — | — | — | +0.00 | 36.6% | 377.5 | 36.6% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 380 | 35.6% | -1.00 | 37.25 | 35.95 | 38.55 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 385 | 34.0% | -1.00 | 42.25 | 40.95 | 43.55 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 390 | 32.9% | -1.00 | 47.25 | 45.95 | 48.55 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 395 | 32.3% | -1.00 | 52.25 | 50.95 | 53.55 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 400 | 31.9% | -1.00 | 57.25 | 55.95 | 58.55 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 405 | 31.7% | -1.00 | 62.25 | 60.95 | 63.55 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 410 | 31.5% | -1.00 | 66.88 | 65.20 | 68.55 | — |
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.