Spot 343.86
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.95 | 70.35 | 68.65 | +1.00 | 54.1% | 275 | 54.1% | -0.00 | — | — | 0.05 | — |
| — | 62.00 | 65.50 | 63.75 | +1.00 | 52.9% | 280 | 52.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 57.00 | 60.50 | 58.75 | +1.00 | 51.0% | 285 | 51.0% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 52.00 | 54.60 | 53.30 | +1.00 | 48.6% | 290 | 48.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 47.00 | 49.95 | 48.48 | +0.99 | 45.9% | 295 | 45.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 42.05 | 44.85 | 43.45 | +0.99 | 43.2% | 300 | 43.2% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 39.55 | 43.10 | 41.33 | +0.99 | 41.9% | 302.5 | 41.9% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 37.50 | 39.60 | 38.55 | +0.98 | 40.6% | 305 | 40.6% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 34.60 | 38.15 | 36.38 | +0.98 | 39.3% | 307.5 | 39.3% | -0.02 | 0.18 | 0.04 | 0.32 | — |
| — | 32.15 | 34.65 | 33.40 | +0.98 | 38.0% | 310 | 38.0% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 30.80 | 32.25 | 31.52 | +0.97 | 36.8% | 312.5 | 36.8% | -0.03 | 0.21 | 0.18 | 0.25 | — |
| — | 27.65 | 29.75 | 28.70 | +0.96 | 35.6% | 315 | 35.6% | -0.04 | 0.25 | 0.22 | 0.28 | — |
| — | 24.95 | 27.35 | 26.15 | +0.96 | 34.3% | 317.5 | 34.3% | -0.04 | 0.28 | 0.21 | 0.34 | — |
| — | 22.75 | 24.90 | 23.82 | +0.94 | 33.1% | 320 | 33.1% | -0.06 | 0.38 | 0.36 | 0.39 | — |
| — | 19.95 | 22.55 | 21.25 | +0.93 | 32.0% | 322.5 | 32.0% | -0.07 | 0.48 | 0.43 | 0.54 | — |
| — | 18.80 | 20.05 | 19.43 | +0.91 | 30.8% | 325 | 30.8% | -0.09 | 0.61 | 0.58 | 0.64 | — |
| — | 16.10 | 17.95 | 17.02 | +0.89 | 29.8% | 327.5 | 29.8% | -0.11 | 0.80 | 0.74 | 0.85 | — |
| — | 14.25 | 15.30 | 14.78 | +0.86 | 28.8% | 330 | 28.8% | -0.14 | 1.06 | 1.02 | 1.10 | — |
| — | 12.00 | 13.10 | 12.55 | +0.82 | 27.9% | 332.5 | 27.9% | -0.18 | 1.39 | 1.29 | 1.48 | — |
| — | 10.40 | 11.00 | 10.70 | +0.76 | 27.1% | 335 | 27.1% | -0.24 | 1.82 | 1.75 | 1.90 | — |
| — | 8.50 | 9.05 | 8.78 | +0.70 | 26.4% | 337.5 | 26.4% | -0.30 | 2.46 | 2.40 | 2.52 | — |
| — | 6.75 | 7.35 | 7.05 | +0.63 | 25.8% | 340 | 25.8% | -0.37 | 3.17 | 3.05 | 3.30 | — |
| — | 5.30 | 5.75 | 5.53 | +0.55 | 25.2% | 342.5 | 25.2% | -0.45 | 4.15 | 4.00 | 4.30 | — |
| — | 4.00 | 4.20 | 4.10 | +0.46 | 24.7% | 345 | 24.7% | -0.54 | 5.30 | 5.10 | 5.50 | — |
| — | 2.91 | 3.05 | 2.98 | +0.38 | 24.1% | 347.5 | 24.1% | -0.63 | 6.72 | 6.40 | 7.05 | — |
| — | 2.02 | 2.12 | 2.07 | +0.30 | 23.6% | 350 | 23.6% | -0.71 | 8.80 | 8.05 | 9.55 | — |
| — | 1.37 | 1.46 | 1.42 | +0.22 | 23.2% | 352.5 | 23.2% | -0.78 | 10.32 | 9.75 | 10.90 | — |
| — | 0.88 | 0.97 | 0.93 | +0.17 | 22.8% | 355 | 22.8% | -0.84 | 12.25 | 11.70 | 12.80 | — |
| — | 0.55 | 0.61 | 0.58 | +0.12 | 22.6% | 357.5 | 22.6% | -0.89 | 14.40 | 13.80 | 15.00 | — |
| — | 0.34 | 0.36 | 0.35 | +0.07 | 22.6% | 360 | 22.6% | -0.94 | 16.60 | 15.65 | 17.55 | — |
| — | 0.08 | 0.26 | 0.17 | +0.05 | 22.8% | 362.5 | 22.8% | -0.96 | 19.60 | 18.35 | 20.85 | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 23.2% | 365 | 23.2% | -0.98 | 21.80 | 20.80 | 22.80 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 23.7% | 367.5 | 23.7% | -1.00 | 24.32 | 22.90 | 25.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 24.2% | 370 | 24.2% | -1.00 | 26.98 | 25.70 | 28.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 24.7% | 372.5 | 24.7% | -1.00 | 29.52 | 28.30 | 30.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 25.3% | 375 | 25.3% | -1.00 | 32.02 | 30.80 | 33.25 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 377.5 | 26.0% | -1.00 | 34.50 | 33.25 | 35.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 27.1% | 380 | 27.1% | -1.00 | 37.00 | 35.75 | 38.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 28.9% | 385 | 28.9% | -1.00 | 42.00 | 40.75 | 43.25 | — |
| — | — | 0.03 | — | +0.00 | 29.0% | 390 | 29.0% | -1.00 | 47.00 | 45.75 | 48.25 | — |
| — | — | 0.34 | — | +0.00 | 28.5% | 395 | 28.5% | -1.00 | 52.00 | 50.75 | 53.25 | — |
| — | — | 0.07 | — | +0.00 | 28.2% | 400 | 28.2% | -1.00 | 56.52 | 54.80 | 58.25 | — |
| — | — | 0.45 | — | +0.00 | 28.1% | 405 | 28.1% | -1.00 | 62.00 | 60.75 | 63.25 | — |
| — | — | 0.03 | — | +0.00 | 28.5% | 410 | 28.5% | -1.00 | 67.03 | 65.80 | 68.25 | — |
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.