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 | |
| — | 66.00 | 68.60 | 67.30 | +1.00 | 55.2% | 275 | 55.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 61.00 | 64.10 | 62.55 | +1.00 | 52.6% | 280 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 56.10 | 59.15 | 57.62 | — | — | 285 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 51.05 | 53.90 | 52.48 | +0.99 | 46.0% | 290 | 46.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 46.05 | 49.15 | 47.60 | +0.99 | 42.8% | 295 | 42.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 41.10 | 42.85 | 41.98 | — | — | 300 | — | — | 0.07 | 0.06 | 0.09 | — |
| — | 38.60 | 41.70 | 40.15 | — | — | 302.5 | 38.4% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 36.15 | 38.60 | 37.38 | +0.98 | 37.0% | 305 | 37.0% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 33.65 | 36.75 | 35.20 | — | — | 307.5 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 31.15 | 34.10 | 32.62 | — | — | 310 | — | — | 0.17 | 0.14 | 0.19 | — |
| — | 29.35 | 31.85 | 30.60 | — | — | 312.5 | 33.2% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 27.10 | 29.40 | 28.25 | — | — | 315 | — | — | 0.24 | 0.21 | 0.28 | — |
| — | 23.80 | 26.40 | 25.10 | — | — | 317.5 | — | — | 0.29 | 0.26 | 0.33 | — |
| — | 21.95 | 23.80 | 22.88 | — | — | 320 | 29.7% | -0.06 | 0.38 | 0.33 | 0.42 | — |
| — | 19.00 | 22.05 | 20.52 | +0.92 | 28.7% | 322.5 | 28.7% | -0.08 | 0.47 | 0.42 | 0.52 | — |
| — | 17.10 | 18.40 | 17.75 | +0.90 | 27.7% | 325 | 27.7% | -0.10 | 0.65 | 0.57 | 0.72 | — |
| — | 15.20 | 16.50 | 15.85 | +0.87 | 26.8% | 327.5 | 26.8% | -0.13 | 0.88 | 0.79 | 0.96 | — |
| — | 13.00 | 14.15 | 13.57 | +0.84 | 26.0% | 330 | 26.0% | -0.16 | 1.20 | 1.12 | 1.28 | — |
| — | 11.05 | 12.25 | 11.65 | — | — | 332.5 | — | — | 1.66 | 1.61 | 1.70 | — |
| — | 9.20 | 9.95 | 9.57 | — | — | 335 | 24.9% | -0.25 | 2.25 | 2.20 | 2.30 | — |
| — | 7.50 | 8.20 | 7.85 | +0.68 | 24.5% | 337.5 | — | — | 2.98 | 2.80 | 3.15 | — |
| — | 5.95 | 6.40 | 6.17 | +0.61 | 24.1% | 340 | 24.1% | -0.39 | 3.85 | 3.75 | 3.95 | — |
| — | 4.65 | 4.95 | 4.80 | +0.54 | 23.8% | 342.5 | 23.8% | -0.47 | 4.97 | 4.80 | 5.15 | — |
| — | 3.50 | 3.70 | 3.60 | +0.46 | 23.5% | 345 | 23.5% | -0.55 | 6.25 | 6.05 | 6.45 | — |
| — | 2.54 | 2.82 | 2.68 | +0.38 | 23.2% | 347.5 | 23.2% | -0.63 | 7.65 | 7.10 | 8.20 | — |
| — | 1.81 | 1.99 | 1.90 | +0.30 | 23.0% | 350 | 23.0% | -0.71 | 9.43 | 8.90 | 9.95 | — |
| — | 1.22 | 1.42 | 1.32 | +0.24 | 22.8% | 352.5 | 22.8% | -0.77 | 11.07 | 10.25 | 11.90 | — |
| — | 0.81 | 0.91 | 0.86 | +0.17 | 22.7% | 355 | 22.7% | -0.83 | 13.18 | 11.75 | 14.60 | — |
| — | 0.52 | 0.59 | 0.56 | +0.13 | 22.7% | 357.5 | 22.7% | -0.88 | 15.57 | 14.75 | 16.40 | — |
| — | 0.35 | 0.40 | 0.38 | +0.10 | 22.9% | 360 | 22.9% | -0.92 | 17.48 | 16.35 | 18.60 | — |
| — | 0.19 | 0.25 | 0.22 | +0.06 | 23.2% | 362.5 | 23.2% | -0.94 | 20.30 | 18.75 | 21.85 | — |
| — | 0.13 | 0.16 | 0.14 | +0.04 | 23.6% | 365 | 23.6% | -0.97 | 22.93 | 21.55 | 24.30 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 24.2% | 367.5 | 24.2% | -0.98 | 25.27 | 23.75 | 26.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 25.0% | 370 | 25.0% | -0.99 | 27.77 | 26.25 | 29.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 25.8% | 372.5 | 25.8% | -1.00 | 30.27 | 28.75 | 31.80 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 26.8% | 375 | 26.8% | -1.00 | 32.62 | 31.10 | 34.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 27.8% | 377.5 | 27.8% | -1.00 | 35.38 | 33.75 | 37.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 28.9% | 380 | 28.9% | -1.00 | 37.77 | 36.25 | 39.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 30.9% | 385 | 30.9% | -1.00 | 42.77 | 41.25 | 44.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 32.5% | 390 | 32.5% | -1.00 | 47.80 | 46.25 | 49.35 | — |
| — | — | 0.08 | — | +0.00 | 33.5% | 395 | 33.5% | -1.00 | 52.77 | 51.25 | 54.30 | — |
| — | — | 0.07 | — | +0.00 | 34.1% | 400 | 34.1% | -1.00 | 57.45 | 56.25 | 58.65 | — |
| — | — | 0.06 | — | +0.00 | 34.5% | 405 | 34.5% | -1.00 | 62.77 | 61.25 | 64.30 | — |
| — | — | 0.03 | — | +0.00 | 34.9% | 410 | 34.9% | -1.00 | 67.80 | 66.25 | 69.35 | — |
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.