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 | 65.05 | 63.35 | +1.00 | 50.5% | 280 | 50.5% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 56.65 | 59.85 | 58.25 | +0.99 | 47.7% | 285 | 47.7% | -0.01 | 0.10 | 0.04 | 0.17 | — |
| — | 51.70 | 54.35 | 53.02 | +0.99 | 44.8% | 290 | 44.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 46.70 | 50.10 | 48.40 | +0.99 | 41.9% | 295 | 41.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 41.95 | 44.50 | 43.23 | +0.99 | 39.1% | 300 | 39.1% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 39.40 | 42.30 | 40.85 | +0.98 | 37.8% | 302.5 | 37.8% | -0.02 | 0.11 | 0.02 | 0.20 | — |
| — | 37.00 | 40.05 | 38.52 | +0.98 | 36.5% | 305 | 36.5% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 34.45 | 37.35 | 35.90 | +0.98 | 35.3% | 307.5 | 35.3% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 32.05 | 34.20 | 33.12 | +0.97 | 34.1% | 310 | 34.1% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 29.55 | 32.80 | 31.18 | +0.97 | 32.9% | 312.5 | 32.9% | -0.03 | 0.21 | 0.14 | 0.28 | — |
| — | 27.55 | 29.95 | 28.75 | +0.96 | 31.7% | 315 | 31.7% | -0.04 | 0.26 | 0.21 | 0.31 | — |
| — | 24.70 | 27.00 | 25.85 | +0.95 | 30.6% | 317.5 | 30.6% | -0.05 | 0.33 | 0.27 | 0.39 | — |
| — | 22.30 | 24.55 | 23.43 | +0.94 | 29.5% | 320 | 29.5% | -0.06 | 0.41 | 0.36 | 0.47 | — |
| — | 20.00 | 22.55 | 21.27 | +0.92 | 28.5% | 322.5 | 28.5% | -0.08 | 0.53 | 0.47 | 0.59 | — |
| — | 17.55 | 19.75 | 18.65 | +0.90 | 27.5% | 325 | 27.5% | -0.10 | 0.65 | 0.54 | 0.76 | — |
| — | 15.25 | 17.85 | 16.55 | +0.87 | 26.6% | 327.5 | 26.6% | -0.13 | 0.87 | 0.79 | 0.95 | — |
| — | 13.45 | 15.60 | 14.53 | +0.84 | 25.8% | 330 | 25.8% | -0.16 | 1.14 | 1.10 | 1.18 | — |
| — | 11.30 | 12.95 | 12.12 | +0.80 | 25.0% | 332.5 | 25.0% | -0.20 | 1.55 | 1.40 | 1.70 | — |
| — | 9.75 | 11.40 | 10.57 | +0.75 | 24.4% | 335 | 24.4% | -0.25 | 2.05 | 1.98 | 2.12 | — |
| — | 8.05 | 9.20 | 8.62 | +0.68 | 23.9% | 337.5 | 23.9% | -0.32 | 2.72 | 2.55 | 2.89 | — |
| — | 6.50 | 7.35 | 6.92 | +0.61 | 23.5% | 340 | 23.5% | -0.39 | 3.55 | 3.40 | 3.70 | — |
| — | 5.35 | 5.80 | 5.58 | +0.54 | 23.2% | 342.5 | 23.2% | -0.47 | 4.58 | 4.40 | 4.75 | — |
| — | 4.10 | 4.45 | 4.28 | +0.46 | 23.0% | 345 | 23.0% | -0.55 | 5.80 | 5.65 | 5.95 | — |
| — | 3.00 | 3.40 | 3.20 | +0.38 | 22.8% | 347.5 | 22.8% | -0.63 | 7.08 | 6.30 | 7.85 | — |
| — | 2.18 | 2.46 | 2.32 | +0.30 | 22.7% | 350 | 22.7% | -0.71 | 9.10 | 8.50 | 9.70 | — |
| — | 1.49 | 1.82 | 1.66 | +0.24 | 22.5% | 352.5 | 22.5% | -0.77 | 10.85 | 10.35 | 11.35 | — |
| — | 1.07 | 1.12 | 1.09 | +0.17 | 22.5% | 355 | 22.5% | -0.83 | 13.10 | 11.95 | 14.25 | — |
| — | 0.64 | 0.89 | 0.77 | +0.13 | 22.5% | 357.5 | 22.5% | -0.88 | 14.80 | 13.60 | 16.00 | — |
| — | 0.44 | 0.59 | 0.52 | +0.10 | 22.7% | 360 | 22.7% | -0.92 | 17.48 | 16.15 | 18.80 | — |
| — | 0.30 | 0.39 | 0.34 | +0.06 | 22.9% | 362.5 | 22.9% | -0.94 | 19.77 | 18.25 | 21.30 | — |
| — | 0.19 | 0.27 | 0.23 | +0.04 | 23.2% | 365 | 23.2% | -0.97 | 22.35 | 20.95 | 23.75 | — |
| — | 0.13 | 0.23 | 0.18 | +0.03 | 23.6% | 367.5 | 23.6% | -0.98 | 24.73 | 23.20 | 26.25 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 24.1% | 370 | 24.1% | -0.99 | 27.25 | 25.95 | 28.55 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 24.8% | 372.5 | 24.8% | -1.00 | 29.73 | 28.20 | 31.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 25.5% | 375 | 25.5% | -1.00 | 32.23 | 30.70 | 33.75 | — |
| — | — | — | — | +0.01 | 26.3% | 377.5 | 26.3% | -1.00 | — | — | — | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 27.1% | 380 | 27.1% | -1.00 | 37.35 | 35.95 | 38.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 28.8% | 385 | 28.8% | -1.00 | 42.33 | 40.90 | 43.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 30.2% | 390 | 30.2% | -1.00 | 47.23 | 45.70 | 48.75 | — |
| — | — | 0.07 | — | +0.00 | 31.3% | 395 | 31.3% | -1.00 | 52.23 | 50.70 | 53.75 | — |
| — | — | 0.03 | — | +0.00 | 32.0% | 400 | 32.0% | -1.00 | 57.23 | 55.70 | 58.75 | — |
| — | — | 0.07 | — | +0.00 | 32.6% | 405 | 32.6% | -1.00 | 62.23 | 60.70 | 63.75 | — |
| — | — | 0.03 | — | +0.00 | 33.2% | 410 | 33.2% | -1.00 | 67.22 | 65.70 | 68.75 | — |
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.