Spot 342.73
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.95 | 69.65 | 67.80 | — | — | 275 | 72.9% | -0.00 | — | — | 0.02 | — |
| — | 60.95 | 64.60 | 62.77 | +1.00 | 69.8% | 280 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 55.90 | 59.65 | 57.77 | +1.00 | 66.1% | 285 | 66.1% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 50.95 | 54.70 | 52.83 | — | — | 290 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 46.00 | 49.70 | 47.85 | — | — | 295 | 57.6% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 41.45 | 44.65 | 43.05 | +0.99 | 53.3% | 300 | 53.3% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 36.00 | 39.70 | 37.85 | +0.99 | 49.3% | 305 | 49.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | — | — | — | +1.00 | 33.1% | 306 | 33.1% | -0.00 | — | — | — | — |
| — | 33.55 | 37.15 | 35.35 | +0.99 | 47.4% | 307.5 | 47.4% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 30.95 | 34.70 | 32.83 | +0.98 | 45.6% | 310 | 45.6% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 28.55 | 32.25 | 30.40 | +0.98 | 43.9% | 312.5 | 43.9% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 26.10 | 29.80 | 27.95 | +0.97 | 42.3% | 315 | 42.3% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 23.65 | 27.25 | 25.45 | +0.97 | 40.8% | 317.5 | 40.8% | -0.03 | 0.15 | 0.08 | 0.22 | — |
| — | 21.85 | 23.85 | 22.85 | +0.96 | 39.3% | 320 | 39.3% | -0.04 | 0.26 | 0.21 | 0.30 | — |
| — | 18.75 | 22.45 | 20.60 | +0.94 | 37.9% | 322.5 | 37.9% | -0.06 | 0.39 | 0.23 | 0.55 | — |
| — | 16.40 | 20.05 | 18.23 | +0.92 | 36.7% | 325 | 36.7% | -0.08 | 0.47 | 0.42 | 0.53 | — |
| — | 14.10 | 17.80 | 15.95 | +0.90 | 35.6% | 327.5 | 35.6% | -0.10 | 0.67 | 0.55 | 0.78 | — |
| — | 12.35 | 14.90 | 13.62 | +0.86 | 34.7% | 330 | 34.7% | -0.14 | 0.89 | 0.83 | 0.95 | — |
| — | 10.30 | 13.25 | 11.78 | +0.81 | 34.0% | 332.5 | 34.0% | -0.19 | 1.54 | 1.26 | 1.82 | — |
| — | 9.40 | 11.15 | 10.28 | +0.75 | 33.6% | 335 | 33.6% | -0.25 | 1.80 | 1.66 | 1.95 | — |
| — | 6.60 | 8.45 | 7.53 | +0.68 | 33.6% | 337.5 | 33.6% | -0.32 | 2.67 | 2.51 | 2.82 | — |
| — | 6.15 | 6.80 | 6.47 | +0.60 | 33.9% | 340 | 33.9% | -0.40 | 3.55 | 3.50 | 3.60 | — |
| — | 5.05 | 5.25 | 5.15 | +0.52 | 34.3% | 342.5 | — | — | 4.67 | 4.50 | 4.85 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 345 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 2.93 | 3.10 | 3.02 | — | — | 347.5 | — | — | 7.70 | 7.35 | 8.05 | — |
| 15,662 | 2.20 | 2.31 | 2.25 | +0.29 | 34.8% | 350 | 34.8% | -0.71 | 9.65 | 8.65 | 10.65 | — |
| — | 1.57 | 1.70 | 1.64 | +0.23 | 34.8% | 352.5 | 34.8% | -0.77 | 11.68 | 10.60 | 12.75 | — |
| — | 1.17 | 1.30 | 1.24 | +0.18 | 34.9% | 355 | 34.9% | -0.83 | 13.35 | 12.90 | 13.80 | — |
| — | 0.82 | 0.89 | 0.85 | +0.13 | 35.2% | 357.5 | 35.2% | -0.87 | 15.65 | 13.80 | 17.50 | — |
| — | 0.60 | 0.70 | 0.65 | +0.10 | 35.8% | 360 | 35.8% | -0.90 | 17.55 | 16.70 | 18.40 | — |
| — | 0.45 | 0.49 | 0.47 | +0.08 | 36.8% | 362.5 | 36.8% | -0.93 | 20.27 | 18.45 | 22.10 | — |
| — | 0.34 | 0.37 | 0.35 | +0.06 | 38.0% | 365 | 38.0% | -0.94 | 23.00 | 21.45 | 24.55 | — |
| — | 0.16 | 0.28 | 0.22 | +0.05 | 39.4% | 367.5 | 39.4% | -0.96 | 25.32 | 23.70 | 26.95 | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 40.9% | 370 | 40.9% | -0.97 | 27.55 | 25.70 | 29.40 | — |
| — | 0.15 | 0.21 | 0.18 | +0.03 | 42.6% | 372.5 | 42.6% | -0.97 | 30.12 | 28.40 | 31.85 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 44.3% | 375 | 44.3% | -0.98 | 32.52 | 30.70 | 34.35 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 46.0% | 377.5 | 46.0% | -0.98 | 35.00 | 33.20 | 36.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 47.7% | 380 | 47.7% | -0.98 | 37.48 | 35.65 | 39.30 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 49.3% | 382.5 | 49.3% | -0.99 | 40.00 | 38.20 | 41.80 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 51.0% | 385 | 51.0% | -0.99 | 42.48 | 40.65 | 44.30 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 52.6% | 387.5 | 52.6% | -0.99 | 44.98 | 43.15 | 46.80 | 0 |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 54.1% | 390 | 54.1% | -0.99 | 47.48 | 45.65 | 49.30 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 55.6% | 392.5 | 55.6% | -0.99 | 50.08 | 48.35 | 51.80 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 57.1% | 395 | 57.1% | -1.00 | 52.48 | 50.65 | 54.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 58.5% | 397.5 | 58.5% | -1.00 | 54.98 | 53.15 | 56.80 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 400 | — | — | 57.58 | 55.85 | 59.30 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 402.5 | — | — | 60.17 | 58.55 | 61.80 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 405 | — | — | 62.48 | 60.65 | 64.30 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 410 | — | — | 67.58 | 65.85 | 69.30 | — |
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.