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 | |
| — | 66.35 | 70.05 | 68.20 | +1.00 | 61.5% | 275 | 61.5% | -0.00 | — | — | 0.36 | — |
| — | 62.60 | 65.00 | 63.80 | +1.00 | 60.6% | 280 | 60.6% | -0.00 | — | — | 0.27 | — |
| — | 56.35 | 60.05 | 58.20 | +1.00 | 60.8% | 285 | 60.8% | -0.00 | — | — | 0.28 | — |
| — | 51.40 | 55.05 | 53.23 | +1.00 | 58.5% | 290 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 46.40 | 49.85 | 48.12 | +1.00 | 54.6% | 295 | 54.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 42.15 | 44.20 | 43.17 | +1.00 | 50.5% | 300 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 38.90 | 42.45 | 40.67 | +0.99 | 48.5% | 302.5 | 48.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 36.40 | 40.00 | 38.20 | — | — | 305 | 46.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 34.00 | 37.60 | 35.80 | +0.99 | 44.6% | 307.5 | 44.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 32.35 | 34.40 | 33.38 | +0.99 | 42.8% | 310 | 42.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 29.20 | 32.60 | 30.90 | +0.99 | 41.0% | 312.5 | 41.0% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 27.50 | 30.15 | 28.82 | — | — | 315 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 24.50 | 26.95 | 25.73 | +0.98 | 37.7% | 317.5 | 37.7% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 22.20 | 24.95 | 23.57 | +0.97 | 36.1% | 320 | 36.1% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 19.10 | 22.80 | 20.95 | — | — | 322.5 | — | — | 0.21 | 0.18 | 0.24 | — |
| — | 18.15 | 20.15 | 19.15 | — | — | 325 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 14.25 | 16.65 | 15.45 | — | — | 327.5 | — | — | 0.41 | 0.38 | 0.43 | — |
| — | 13.20 | 14.00 | 13.60 | — | — | 330 | — | — | 0.59 | 0.57 | 0.61 | — |
| — | 11.15 | 11.80 | 11.47 | — | — | 332.5 | — | — | 0.86 | 0.84 | 0.89 | — |
| — | 9.20 | 9.65 | 9.43 | — | — | 335 | — | — | 1.23 | 1.21 | 1.25 | — |
| — | 7.25 | 7.65 | 7.45 | — | — | 337.5 | — | — | 1.78 | 1.72 | 1.84 | — |
| — | 5.55 | 5.85 | 5.70 | — | — | 340 | — | — | 2.52 | 2.47 | 2.57 | — |
| — | 4.05 | 4.25 | 4.15 | — | — | 342.5 | 26.7% | -0.47 | 3.50 | 3.40 | 3.60 | — |
| — | 2.83 | 3.00 | 2.92 | +0.43 | 26.3% | 345 | 26.3% | -0.57 | 4.70 | 4.50 | 4.90 | — |
| — | 1.86 | 1.98 | 1.92 | +0.33 | 25.8% | 347.5 | 25.8% | -0.68 | 6.17 | 5.95 | 6.40 | — |
| — | 1.17 | 1.22 | 1.20 | +0.23 | 25.2% | 350 | 25.2% | -0.77 | 8.07 | 7.75 | 8.40 | — |
| — | 0.70 | 0.74 | 0.72 | +0.15 | 24.7% | 352.5 | 24.7% | -0.85 | 10.50 | 9.80 | 11.20 | — |
| — | 0.38 | 0.41 | 0.40 | +0.09 | 24.4% | 355 | 24.4% | -0.91 | 12.38 | 11.85 | 12.90 | — |
| — | 0.21 | 0.22 | 0.21 | +0.05 | 24.3% | 357.5 | 24.3% | -0.95 | 14.65 | 12.90 | 16.40 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 24.5% | 360 | 24.5% | -0.98 | 17.10 | 15.40 | 18.80 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 25.0% | 362.5 | 25.0% | -0.99 | 19.88 | 18.45 | 21.30 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 25.7% | 365 | 25.7% | -1.00 | 22.35 | 20.90 | 23.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 26.3% | 367.5 | 26.3% | -1.00 | 24.40 | 22.80 | 26.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.7% | 370 | 26.7% | -1.00 | 26.70 | 25.30 | 28.10 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 372.5 | 26.7% | -1.00 | 29.95 | 28.70 | 31.20 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 375 | 26.6% | -1.00 | 32.00 | 30.20 | 33.80 | — |
| — | — | 0.21 | — | +0.00 | 26.4% | 377.5 | 26.4% | -1.00 | 34.48 | 32.70 | 36.25 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 380 | 26.1% | -1.00 | 36.95 | 35.20 | 38.70 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 385 | 25.7% | -1.00 | 41.90 | 40.70 | 43.10 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 390 | 25.3% | -1.00 | 46.98 | 45.20 | 48.75 | — |
| — | — | 0.22 | — | +0.00 | 25.3% | 395 | 25.3% | -1.00 | 52.00 | 50.25 | 53.75 | — |
| — | — | 0.27 | — | +0.00 | 25.8% | 400 | 25.8% | -1.00 | 57.05 | 55.30 | 58.80 | — |
| — | — | 0.27 | — | +0.00 | 26.7% | 405 | 26.7% | -1.00 | 62.02 | 60.20 | 63.85 | — |
| — | — | 0.21 | — | +0.00 | 27.9% | 410 | 27.9% | -1.00 | 66.95 | 65.20 | 68.70 | — |
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.