Spot 342.01
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.45 | 68.30 | 67.38 | +1.00 | 54.3% | 275 | 54.3% | -0.00 | — | — | 0.01 | — |
| — | 61.65 | 63.35 | 62.50 | +1.00 | 54.1% | 280 | 54.1% | -0.00 | — | — | 0.01 | — |
| — | 56.45 | 58.35 | 57.40 | +1.00 | 56.0% | 285 | 56.0% | -0.00 | — | — | 0.01 | — |
| — | 51.60 | 53.00 | 52.30 | +1.00 | 62.6% | 290 | 62.6% | -0.00 | — | — | 0.01 | — |
| — | — | — | — | +1.00 | 36.2% | 291 | 36.2% | +0.00 | — | — | — | — |
| — | 46.60 | 48.35 | 47.48 | +1.00 | 76.5% | 295 | 76.5% | -0.00 | — | — | 0.02 | — |
| — | 41.50 | 42.45 | 41.98 | +1.00 | 89.2% | 300 | 89.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 38.95 | 40.85 | 39.90 | +1.00 | 90.7% | 302.5 | 90.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 36.10 | 37.95 | 37.02 | +1.00 | 88.1% | 305 | 88.1% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 33.95 | 35.85 | 34.90 | +0.99 | 83.2% | 307.5 | 83.2% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 31.90 | 33.00 | 32.45 | +0.99 | 77.3% | 310 | 77.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 28.95 | 30.85 | 29.90 | +0.99 | 71.5% | 312.5 | 71.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 26.00 | 28.05 | 27.02 | +0.99 | 66.1% | 315 | 66.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 23.90 | 25.60 | 24.75 | +0.99 | 61.3% | 317.5 | 61.3% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 21.90 | 23.10 | 22.50 | +0.98 | 57.1% | 320 | 57.1% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 19.05 | 20.90 | 19.98 | +0.98 | 53.2% | 322.5 | 53.2% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 16.95 | 17.45 | 17.20 | +0.97 | 49.5% | 325 | 49.5% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 14.35 | 14.95 | 14.65 | +0.96 | 46.0% | 327.5 | 46.0% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 11.95 | 12.55 | 12.25 | +0.94 | 42.8% | 330 | 42.8% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 9.50 | 10.55 | 10.03 | +0.92 | 39.6% | 332.5 | 39.6% | -0.08 | 0.28 | 0.26 | 0.30 | — |
| — | 7.15 | 7.90 | 7.53 | +0.87 | 36.6% | 335 | 36.6% | -0.13 | 0.48 | 0.46 | 0.50 | — |
| — | 5.20 | 5.55 | 5.38 | +0.79 | 33.8% | 337.5 | 33.8% | -0.21 | 0.82 | 0.79 | 0.85 | — |
| — | 3.40 | 3.55 | 3.48 | +0.69 | 31.8% | 340 | 31.8% | -0.31 | 1.42 | 1.38 | 1.46 | — |
| — | 1.97 | 2.05 | 2.01 | +0.55 | 30.4% | 342.5 | 30.4% | -0.45 | 2.39 | 2.28 | 2.50 | — |
| — | 0.98 | 1.08 | 1.03 | +0.40 | 29.7% | 345 | 29.7% | -0.60 | 3.98 | 3.90 | 4.05 | — |
| — | 0.44 | 0.47 | 0.46 | +0.26 | 29.4% | 347.5 | 29.4% | -0.74 | 5.85 | 5.65 | 6.05 | — |
| — | 0.18 | 0.20 | 0.19 | +0.16 | 29.9% | 350 | 29.9% | -0.85 | 8.05 | 7.75 | 8.35 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 30.8% | 352.5 | 30.8% | -0.92 | 10.43 | 9.65 | 11.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 32.5% | 355 | — | — | 12.57 | 11.45 | 13.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 357.5 | — | — | 15.25 | 13.90 | 16.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.7% | 360 | 37.7% | -0.99 | 17.57 | 16.45 | 18.70 | — |
| — | — | 0.01 | — | — | — | 362.5 | — | — | 20.25 | 18.90 | 21.60 | — |
| — | — | 0.01 | — | +0.01 | 37.7% | 365 | — | — | 22.57 | 21.40 | 23.75 | — |
| — | — | 0.01 | — | — | — | 367.5 | — | — | 25.35 | 24.35 | 26.35 | — |
| — | — | 0.01 | — | — | — | 370 | 36.8% | -1.00 | 27.60 | 26.45 | 28.75 | — |
| — | — | 0.01 | — | — | — | 372.5 | — | — | 30.10 | 28.95 | 31.25 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 375 | 36.2% | -1.00 | 32.58 | 31.40 | 33.75 | — |
| — | — | 0.01 | — | — | — | 377.5 | 36.0% | -1.00 | 35.08 | 33.90 | 36.25 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 380 | 35.7% | -1.00 | 37.88 | 37.00 | 38.75 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 385 | 35.3% | -1.00 | 42.55 | 41.40 | 43.70 | — |
| — | — | 0.01 | — | +0.00 | 34.9% | 390 | 34.9% | -1.00 | 47.58 | 46.40 | 48.75 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 395 | 34.7% | -1.00 | 52.60 | 51.45 | 53.75 | — |
| — | — | 0.01 | — | — | — | 400 | 34.4% | -1.00 | 57.58 | 56.40 | 58.75 | — |
| — | — | 0.01 | — | — | — | 405 | 34.3% | -1.00 | 62.60 | 61.45 | 63.75 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 410 | 34.2% | -1.00 | 67.55 | 66.45 | 68.65 | — |
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.