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 | |
| — | 67.25 | 70.80 | 69.03 | +0.99 | 47.6% | 275 | 47.6% | -0.01 | 0.17 | 0.02 | 0.31 | — |
| — | 62.30 | 65.80 | 64.05 | +0.99 | 45.4% | 280 | 45.4% | -0.01 | 0.14 | 0.05 | 0.24 | — |
| — | 57.35 | 60.15 | 58.75 | +0.99 | 43.2% | 285 | 43.2% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 52.35 | 54.95 | 53.65 | +0.98 | 41.1% | 290 | 41.1% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 47.40 | 50.00 | 48.70 | +0.98 | 39.1% | 295 | 39.1% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | 42.50 | 45.05 | 43.77 | +0.97 | 37.1% | 300 | 37.1% | -0.03 | 0.26 | 0.20 | 0.32 | — |
| — | 37.65 | 40.15 | 38.90 | +0.96 | 35.3% | 305 | 35.3% | -0.04 | 0.35 | 0.30 | 0.40 | — |
| — | 32.70 | 35.30 | 34.00 | +0.95 | 33.5% | 310 | 33.5% | -0.05 | 0.52 | 0.44 | 0.60 | — |
| — | 30.40 | 33.85 | 32.12 | +0.94 | 32.7% | 312.5 | 32.7% | -0.06 | 0.58 | 0.51 | 0.65 | — |
| — | 27.95 | 30.55 | 29.25 | +0.93 | 31.9% | 315 | 31.9% | -0.07 | 0.73 | 0.68 | 0.79 | — |
| — | 25.60 | 28.20 | 26.90 | +0.91 | 31.1% | 317.5 | 31.1% | -0.09 | 0.89 | 0.82 | 0.96 | — |
| — | 23.30 | 25.85 | 24.57 | +0.90 | 30.3% | 320 | 30.3% | -0.11 | 1.03 | 1.00 | 1.07 | — |
| — | 22.25 | 23.65 | 22.95 | +0.88 | 29.6% | 322.5 | 29.6% | -0.12 | 1.24 | 1.17 | 1.31 | — |
| — | 20.05 | 21.30 | 20.68 | +0.85 | 28.9% | 325 | 28.9% | -0.15 | 1.55 | 1.50 | 1.60 | — |
| — | 17.95 | 19.30 | 18.62 | +0.83 | 28.2% | 327.5 | 28.2% | -0.18 | 1.86 | 1.75 | 1.97 | — |
| — | 15.00 | 16.90 | 15.95 | +0.79 | 27.6% | 330 | 27.6% | -0.21 | 2.27 | 2.22 | 2.33 | — |
| — | 13.90 | 15.25 | 14.57 | +0.76 | 26.9% | 332.5 | 26.9% | -0.25 | 2.83 | 2.62 | 3.05 | — |
| — | 12.05 | 12.90 | 12.47 | +0.71 | 26.3% | 335 | 26.3% | -0.29 | 3.38 | 3.30 | 3.45 | — |
| — | 10.25 | 10.95 | 10.60 | +0.66 | 25.8% | 337.5 | 25.8% | -0.34 | 4.20 | 3.90 | 4.50 | — |
| — | 8.75 | 9.25 | 9.00 | +0.61 | 25.3% | 340 | 25.3% | -0.40 | 4.92 | 4.80 | 5.05 | — |
| — | 7.25 | 7.80 | 7.53 | +0.55 | 24.8% | 342.5 | 24.8% | -0.45 | 5.88 | 5.65 | 6.10 | — |
| — | 5.95 | 6.15 | 6.05 | +0.49 | 24.3% | 345 | 24.3% | -0.52 | 7.15 | 7.00 | 7.30 | — |
| — | 4.75 | 5.15 | 4.95 | +0.43 | 23.9% | 347.5 | 23.9% | -0.58 | 8.32 | 8.00 | 8.65 | — |
| — | 3.75 | 3.90 | 3.83 | +0.37 | 23.5% | 350 | 23.5% | -0.64 | 9.90 | 9.50 | 10.30 | — |
| — | 2.86 | 3.15 | 3.00 | +0.31 | 23.2% | 352.5 | — | — | 11.88 | 11.05 | 12.70 | — |
| — | 2.15 | 2.43 | 2.29 | — | — | 355 | — | — | 13.45 | 12.45 | 14.45 | — |
| — | 1.55 | 1.81 | 1.68 | — | — | 357.5 | 22.7% | -0.80 | 15.75 | 14.65 | 16.85 | — |
| — | 1.18 | 1.37 | 1.27 | +0.17 | 22.6% | 360 | 22.6% | -0.85 | 17.32 | 16.55 | 18.10 | — |
| — | 0.84 | 1.02 | 0.93 | +0.12 | 22.5% | 362.5 | 22.5% | -0.89 | 20.02 | 18.75 | 21.30 | — |
| — | 0.60 | 0.63 | 0.61 | +0.09 | 22.5% | 365 | 22.5% | -0.93 | 22.32 | 21.05 | 23.60 | — |
| — | 0.43 | 0.49 | 0.46 | +0.07 | 22.5% | 367.5 | 22.5% | -0.95 | 24.20 | 22.45 | 25.95 | — |
| — | 0.28 | 0.35 | 0.32 | +0.05 | 22.6% | 370 | 22.6% | -0.97 | 27.10 | 25.85 | 28.35 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 22.9% | 375 | 22.9% | -1.00 | 32.02 | 30.80 | 33.25 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 23.5% | 380 | 23.5% | -1.00 | 36.75 | 35.25 | 38.25 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 24.2% | 385 | 24.2% | -1.00 | 42.02 | 40.80 | 43.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 25.1% | 390 | 25.1% | -1.00 | 46.52 | 44.80 | 48.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 26.1% | 395 | 26.1% | -1.00 | 52.00 | 50.75 | 53.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 27.2% | 400 | 27.2% | -1.00 | 57.02 | 55.80 | 58.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 28.5% | 405 | 28.5% | -1.00 | 61.50 | 59.75 | 63.25 | — |
| — | — | 0.05 | — | +0.00 | 29.9% | 410 | 29.9% | -1.00 | 66.58 | 64.90 | 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.