Spot 342.63
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.00 | 69.15 | 67.58 | +1.00 | 56.9% | 275 | 56.9% | +0.00 | — | — | 2.13 | — |
| — | 61.00 | 64.55 | 62.77 | +1.00 | 56.0% | 280 | 56.0% | +0.00 | — | — | 0.25 | — |
| — | 55.45 | 59.60 | 57.52 | +1.00 | 55.3% | 285 | 55.3% | +0.00 | — | — | 0.01 | — |
| — | 51.00 | 54.30 | 52.65 | +1.00 | 54.7% | 290 | 54.7% | +0.00 | — | — | 0.01 | — |
| — | 46.00 | 49.20 | 47.60 | +1.00 | 54.5% | 295 | 54.5% | +0.00 | — | — | 0.01 | — |
| — | 41.00 | 44.60 | 42.80 | +1.00 | 55.1% | 300 | 55.1% | -0.00 | — | — | 0.01 | — |
| — | 36.00 | 39.60 | 37.80 | +1.00 | 56.8% | 305 | 56.8% | -0.00 | — | — | 0.01 | — |
| — | 33.50 | 36.65 | 35.08 | +1.00 | 57.9% | 307.5 | 57.9% | -0.00 | — | — | 0.03 | — |
| — | 31.90 | 34.20 | 33.05 | +1.00 | 59.1% | 310 | 59.1% | -0.00 | — | — | 0.03 | — |
| — | 28.55 | 31.80 | 30.18 | +1.00 | 59.8% | 312.5 | 59.8% | -0.00 | — | — | 0.06 | — |
| — | 26.05 | 29.65 | 27.85 | +1.00 | 59.5% | 315 | 59.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 23.55 | 26.55 | 25.05 | +0.99 | 58.1% | 317.5 | 58.1% | -0.01 | — | — | 0.06 | — |
| — | 21.05 | 23.10 | 22.07 | +0.99 | 55.5% | 320 | 55.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.00 | 21.85 | 20.43 | +0.99 | 51.8% | 322.5 | 51.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.05 | 19.65 | 17.85 | +0.99 | 47.4% | 325 | 47.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 13.55 | 17.15 | 15.35 | +0.98 | 42.8% | 327.5 | 42.8% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 11.50 | 13.10 | 12.30 | +0.97 | 38.5% | 330 | 38.5% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 9.70 | 10.75 | 10.22 | +0.95 | 35.8% | 332.5 | 35.8% | -0.05 | 0.15 | 0.14 | 0.16 | — |
| — | 7.70 | 8.35 | 8.03 | +0.90 | 34.3% | 335 | 34.3% | -0.10 | 0.33 | 0.31 | 0.34 | — |
| — | 5.60 | 5.85 | 5.72 | +0.81 | 34.2% | 337.5 | 34.2% | -0.20 | 0.69 | 0.67 | 0.72 | — |
| — | 3.80 | 4.05 | 3.92 | +0.66 | 34.1% | 340 | 34.1% | -0.34 | 1.36 | 1.33 | 1.40 | — |
| — | 2.41 | 2.51 | 2.46 | +0.51 | 34.5% | 342.5 | 34.5% | -0.49 | 2.44 | 2.36 | 2.52 | — |
| — | 1.43 | 1.49 | 1.46 | +0.35 | 35.2% | 345 | 35.2% | -0.65 | 3.85 | 3.65 | 4.05 | — |
| — | 0.81 | 0.84 | 0.82 | +0.23 | 35.7% | 347.5 | 35.7% | -0.79 | 5.65 | 5.40 | 5.90 | — |
| — | 0.45 | 0.46 | 0.46 | — | — | 350 | — | — | 7.62 | 7.20 | 8.05 | — |
| — | 0.26 | 0.27 | 0.27 | +0.08 | 39.0% | 352.5 | — | — | 10.07 | 9.55 | 10.60 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 355 | — | — | 12.40 | 11.55 | 13.25 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 43.1% | 357.5 | — | — | 14.88 | 13.55 | 16.20 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 360 | 46.0% | -0.98 | 17.23 | 16.30 | 18.15 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 362.5 | — | — | 20.30 | 19.00 | 21.60 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 365 | — | — | 22.30 | 20.50 | 24.10 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 367.5 | — | — | 25.55 | 24.60 | 26.50 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 370 | — | — | 27.60 | 27.05 | 28.15 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 372.5 | — | — | 30.57 | 29.55 | 31.60 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 375 | — | — | 32.65 | 31.25 | 34.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 377.5 | 71.4% | -1.00 | 35.15 | 33.75 | 36.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 73.6% | 380 | 73.6% | -1.00 | 37.65 | 36.20 | 39.10 | — |
| — | — | 0.02 | — | +0.00 | 75.4% | 382.5 | 75.4% | -1.00 | 40.17 | 38.75 | 41.60 | — |
| — | — | 0.02 | — | +0.00 | 76.6% | 385 | 76.6% | -1.00 | 43.08 | 42.05 | 44.10 | — |
| — | — | 0.01 | — | +0.00 | 77.2% | 387.5 | 77.2% | -1.00 | 45.52 | 44.65 | 46.40 | — |
| — | — | 0.02 | — | +0.00 | 77.4% | 390 | 77.4% | -1.00 | 47.65 | 46.20 | 49.10 | — |
| — | — | 0.01 | — | +0.00 | 77.4% | 392.5 | 77.4% | -1.00 | 50.62 | 49.65 | 51.60 | — |
| — | — | 0.01 | — | +0.00 | 77.3% | 395 | 77.3% | -1.00 | 53.12 | 52.15 | 54.10 | — |
| — | — | 0.01 | — | +0.00 | 77.1% | 397.5 | 77.1% | -1.00 | 55.60 | 54.60 | 56.60 | — |
| — | — | 0.01 | — | +0.00 | 76.9% | 400 | 76.9% | -1.00 | 57.92 | 57.05 | 58.80 | — |
| — | — | 0.01 | — | — | — | 405 | 76.9% | -1.00 | 63.12 | 62.15 | 64.10 | — |
| — | — | 0.01 | — | +0.00 | 77.3% | 410 | 77.3% | -1.00 | 67.30 | 65.50 | 69.10 | — |
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.