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 | |
| — | 66.60 | 70.30 | 68.45 | +0.99 | 51.5% | 275 | 51.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 61.65 | 65.30 | 63.48 | +0.99 | 48.8% | 280 | 48.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 56.65 | 60.30 | 58.48 | +0.99 | 46.1% | 285 | 46.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 51.70 | 55.35 | 53.52 | +0.99 | 43.5% | 290 | 43.5% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 46.75 | 50.10 | 48.42 | +0.99 | 41.0% | 295 | 41.0% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 42.10 | 45.40 | 43.75 | +0.98 | 38.5% | 300 | 38.5% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | 37.35 | 39.90 | 38.62 | +0.97 | 36.2% | 305 | 36.2% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 33.35 | 35.40 | 34.38 | +0.96 | 34.0% | 310 | 34.0% | -0.04 | 0.33 | 0.30 | 0.35 | — |
| — | 29.50 | 33.20 | 31.35 | +0.95 | 32.9% | 312.5 | 32.9% | -0.05 | 0.37 | 0.27 | 0.47 | — |
| — | 28.10 | 30.15 | 29.12 | +0.94 | 31.8% | 315 | 31.8% | -0.06 | 0.45 | 0.42 | 0.47 | — |
| — | 24.65 | 28.40 | 26.52 | +0.93 | 30.8% | 317.5 | 30.8% | -0.07 | 0.53 | 0.47 | 0.59 | — |
| — | 23.20 | 25.20 | 24.20 | +0.92 | 29.8% | 320 | 29.8% | -0.08 | 0.67 | 0.64 | 0.69 | — |
| — | 20.55 | 23.10 | 21.82 | +0.90 | 28.8% | 322.5 | 28.8% | -0.10 | 0.82 | 0.76 | 0.89 | — |
| — | 19.10 | 21.10 | 20.10 | +0.88 | 27.9% | 325 | 27.9% | -0.12 | 1.03 | 0.99 | 1.07 | — |
| — | 16.50 | 19.25 | 17.88 | +0.85 | 27.1% | 327.5 | 27.1% | -0.15 | 1.32 | 1.26 | 1.39 | — |
| — | 14.45 | 15.70 | 15.07 | +0.81 | 26.3% | 330 | 26.3% | -0.19 | 1.66 | 1.59 | 1.73 | — |
| — | 12.20 | 13.50 | 12.85 | +0.77 | 25.7% | 332.5 | 25.7% | -0.23 | 2.12 | 2.03 | 2.21 | — |
| — | 10.75 | 11.85 | 11.30 | +0.72 | 25.1% | 335 | 25.1% | -0.28 | 2.73 | 2.67 | 2.79 | — |
| — | 9.10 | 10.45 | 9.78 | +0.67 | 24.7% | 337.5 | 24.7% | -0.34 | 3.42 | 3.30 | 3.55 | — |
| — | 7.55 | 7.90 | 7.72 | +0.60 | 24.4% | 340 | 24.4% | -0.40 | 4.30 | 4.20 | 4.40 | — |
| — | 6.10 | 6.35 | 6.22 | +0.53 | 24.1% | 342.5 | 24.1% | -0.47 | 5.33 | 5.20 | 5.45 | — |
| — | 4.80 | 5.00 | 4.90 | +0.46 | 23.8% | 345 | 23.8% | -0.54 | 6.50 | 6.35 | 6.65 | — |
| — | 3.70 | 3.90 | 3.80 | +0.39 | 23.4% | 347.5 | 23.4% | -0.61 | 7.88 | 7.65 | 8.10 | — |
| — | 2.77 | 2.98 | 2.88 | +0.32 | 23.0% | 350 | 23.0% | -0.68 | 9.40 | 9.10 | 9.70 | — |
| — | 2.01 | 2.12 | 2.06 | +0.26 | 22.5% | 352.5 | 22.5% | -0.75 | 11.05 | 10.25 | 11.85 | — |
| — | 1.43 | 1.54 | 1.49 | +0.20 | 22.1% | 355 | 22.1% | -0.81 | 13.35 | 12.55 | 14.15 | — |
| — | 0.98 | 1.09 | 1.03 | +0.15 | 21.9% | 357.5 | 21.9% | -0.86 | 15.22 | 13.70 | 16.75 | — |
| — | 0.66 | 0.71 | 0.69 | +0.11 | 21.7% | 360 | 21.7% | -0.91 | 17.55 | 17.15 | 17.95 | — |
| — | 0.44 | 0.48 | 0.46 | +0.08 | 21.7% | 362.5 | 21.7% | -0.94 | 19.48 | 18.10 | 20.85 | — |
| — | 0.29 | 0.33 | 0.31 | +0.06 | 21.8% | 365 | 21.8% | -0.96 | 22.25 | 21.30 | 23.20 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 22.0% | 367.5 | 22.0% | -0.98 | 24.55 | 22.75 | 26.35 | — |
| — | 0.13 | 0.15 | 0.14 | +0.03 | 22.3% | 370 | 22.3% | -1.00 | 26.70 | 25.25 | 28.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 23.1% | 375 | 23.1% | -1.00 | 32.00 | 30.20 | 33.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 24.2% | 380 | 24.2% | -1.00 | 36.65 | 35.20 | 38.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 25.2% | 385 | 25.2% | -1.00 | 41.67 | 40.20 | 43.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.7% | 390 | 25.7% | -1.00 | 47.05 | 45.30 | 48.80 | — |
| — | — | 0.12 | — | +0.00 | 25.6% | 395 | 25.6% | -1.00 | 52.05 | 50.30 | 53.80 | — |
| — | — | 0.05 | — | +0.00 | 25.0% | 400 | 25.0% | -1.00 | 57.08 | 55.30 | 58.85 | — |
| — | — | 0.03 | — | +0.00 | 24.3% | 405 | 24.3% | -1.00 | 62.08 | 60.30 | 63.85 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 410 | 23.8% | -1.00 | 67.30 | 65.75 | 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.