Spot 342.99
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.60 | 70.90 | 69.25 | +0.98 | 39.4% | 275 | 39.4% | -0.02 | 0.38 | 0.35 | 0.40 | — |
| — | 63.15 | 65.10 | 64.12 | +0.97 | 38.1% | 280 | 38.1% | -0.03 | 0.46 | 0.44 | 0.48 | — |
| — | 58.25 | 61.15 | 59.70 | +0.96 | 36.9% | 285 | 36.9% | -0.04 | 0.61 | 0.54 | 0.68 | — |
| — | 53.45 | 55.35 | 54.40 | +0.95 | 35.7% | 290 | 35.7% | -0.05 | 0.71 | 0.69 | 0.74 | — |
| — | 48.70 | 51.15 | 49.92 | +0.94 | 34.5% | 295 | 34.5% | -0.06 | 0.92 | 0.86 | 0.98 | — |
| — | 44.35 | 45.50 | 44.92 | +0.92 | 33.5% | 300 | 33.5% | -0.08 | 1.19 | 1.16 | 1.22 | — |
| — | 40.05 | 41.15 | 40.60 | +0.90 | 32.5% | 305 | 32.5% | -0.10 | 1.53 | 1.48 | 1.59 | — |
| — | 35.70 | 37.15 | 36.42 | +0.88 | 31.6% | 310 | 31.6% | -0.12 | 2.03 | 1.98 | 2.08 | — |
| — | 30.95 | 32.30 | 31.62 | +0.85 | 30.8% | 315 | 30.8% | -0.16 | 2.65 | 2.61 | 2.70 | — |
| — | 27.10 | 28.05 | 27.57 | — | — | 320 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 24.20 | 27.00 | 25.60 | — | — | 322.5 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 22.75 | 24.00 | 23.38 | +0.76 | 29.3% | 325 | 29.3% | -0.24 | 4.45 | 4.35 | 4.55 | — |
| — | 20.35 | 22.85 | 21.60 | +0.73 | 28.9% | 327.5 | 28.9% | -0.27 | 4.97 | 4.85 | 5.10 | — |
| — | 19.45 | 20.00 | 19.73 | +0.71 | 28.5% | 330 | 28.5% | -0.30 | 5.62 | 5.50 | 5.75 | — |
| — | 17.55 | 18.70 | 18.12 | +0.68 | 28.2% | 332.5 | 28.2% | -0.33 | 6.40 | 6.25 | 6.55 | — |
| — | 16.00 | 16.50 | 16.25 | +0.64 | 27.8% | 335 | 27.8% | -0.36 | 7.25 | 7.15 | 7.35 | — |
| — | 14.30 | 14.90 | 14.60 | +0.61 | 27.4% | 337.5 | 27.4% | -0.39 | 8.10 | 7.95 | 8.25 | — |
| — | 12.90 | 13.15 | 13.03 | +0.58 | 27.1% | 340 | 27.1% | -0.43 | 9.10 | 8.95 | 9.25 | — |
| — | 11.50 | 11.80 | 11.65 | +0.54 | 26.7% | 342.5 | 26.7% | -0.46 | 10.12 | 9.95 | 10.30 | — |
| — | 10.15 | 10.40 | 10.28 | +0.50 | 26.4% | 345 | 26.4% | -0.50 | 11.35 | 11.20 | 11.50 | — |
| — | 8.90 | 9.15 | 9.03 | +0.47 | 26.1% | 347.5 | 26.1% | -0.54 | 12.57 | 12.40 | 12.75 | — |
| — | 7.75 | 7.95 | 7.85 | +0.43 | 25.8% | 350 | 25.8% | -0.58 | 14.00 | 13.75 | 14.25 | — |
| — | 6.70 | 7.00 | 6.85 | +0.39 | 25.4% | 352.5 | 25.4% | -0.62 | 15.28 | 14.85 | 15.70 | — |
| — | 5.75 | 6.00 | 5.88 | +0.35 | 25.1% | 355 | 25.1% | -0.66 | 16.75 | 16.25 | 17.25 | — |
| — | 4.85 | 5.10 | 4.97 | +0.32 | 24.9% | 357.5 | 24.9% | -0.69 | 18.45 | 17.15 | 19.75 | — |
| — | 4.10 | 4.40 | 4.25 | +0.28 | 24.6% | 360 | 24.6% | -0.73 | 20.35 | 20.00 | 20.70 | — |
| — | 3.40 | 3.70 | 3.55 | +0.25 | 24.4% | 362.5 | 24.4% | -0.77 | 22.15 | 21.00 | 23.30 | — |
| — | 2.84 | 3.05 | 2.94 | +0.22 | 24.2% | 365 | 24.2% | -0.80 | 24.23 | 23.20 | 25.25 | — |
| — | 2.34 | 2.57 | 2.46 | +0.19 | 24.0% | 367.5 | 24.0% | -0.83 | 26.50 | 25.75 | 27.25 | — |
| — | 1.98 | 2.06 | 2.02 | +0.16 | 23.8% | 370 | 23.8% | -0.86 | 28.57 | 27.80 | 29.35 | — |
| — | 1.27 | 1.41 | 1.34 | +0.12 | 23.6% | 375 | 23.6% | -0.91 | 32.73 | 31.80 | 33.65 | — |
| — | 0.86 | 0.95 | 0.91 | +0.08 | 23.5% | 380 | 23.5% | -0.95 | 37.40 | 35.90 | 38.90 | — |
| — | 0.54 | 0.59 | 0.56 | +0.06 | 23.5% | 385 | 23.5% | -0.98 | 42.17 | 40.65 | 43.70 | — |
| — | 0.36 | 0.40 | 0.38 | +0.04 | 23.7% | 390 | 23.7% | -1.00 | 47.02 | 45.25 | 48.80 | — |
| — | 0.24 | 0.26 | 0.25 | +0.03 | 24.0% | 395 | 24.0% | -1.00 | 52.02 | 50.20 | 53.85 | — |
| — | 0.16 | 0.19 | 0.17 | +0.02 | 24.4% | 400 | 24.4% | -1.00 | 57.02 | 55.20 | 58.85 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 24.9% | 405 | 24.9% | -1.00 | 62.08 | 60.30 | 63.85 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 25.5% | 410 | 25.5% | -1.00 | 67.08 | 65.30 | 68.85 | — |
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.