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 | |
| — | 66.25 | 70.00 | 68.12 | — | — | 275 | — | — | 0.17 | 0.02 | 0.32 | — |
| — | 61.30 | 65.05 | 63.17 | — | — | 280 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 56.30 | 60.05 | 58.17 | — | — | 285 | — | — | 0.14 | 0.05 | 0.24 | — |
| — | 51.35 | 55.15 | 53.25 | — | — | 290 | — | — | 0.14 | 0.01 | 0.27 | — |
| — | 46.35 | 50.15 | 48.25 | — | — | 295 | — | — | 0.19 | 0.01 | 0.37 | — |
| — | 41.45 | 45.10 | 43.27 | — | — | 300 | — | — | 0.23 | 0.13 | 0.33 | — |
| 66 | 36.55 | 40.20 | 38.38 | +0.97 | 37.3% | 305 | 37.3% | -0.03 | 0.30 | 0.20 | 0.40 | 2,854 |
| 58 | 31.65 | 35.40 | 33.52 | +0.95 | 35.6% | 310 | 35.6% | -0.05 | 0.34 | 0.20 | 0.48 | 661 |
| 73 | 26.85 | 30.60 | 28.73 | +0.93 | 34.0% | 315 | — | — | 0.57 | 0.42 | 0.72 | — |
| — | 24.50 | 28.25 | 26.38 | — | — | 317.5 | — | — | 0.61 | 0.43 | 0.80 | — |
| — | 22.20 | 25.05 | 23.62 | — | — | 320 | — | — | 0.96 | 0.90 | 1.02 | — |
| — | 21.20 | 23.70 | 22.45 | — | — | 322.5 | 32.3% | -0.13 | 1.07 | 0.79 | 1.35 | — |
| — | 18.30 | 21.55 | 19.93 | +0.84 | 31.8% | 325 | 31.8% | -0.16 | 1.68 | 1.45 | 1.91 | — |
| — | 15.90 | 19.50 | 17.70 | +0.81 | 31.5% | 327.5 | 31.5% | -0.19 | 1.95 | 1.80 | 2.10 | — |
| — | 13.75 | 16.95 | 15.35 | +0.77 | 31.2% | 330 | 31.2% | -0.23 | 2.48 | 2.34 | 2.61 | — |
| — | 12.35 | 15.00 | 13.68 | +0.73 | 30.9% | 332.5 | 30.9% | -0.27 | 3.04 | 2.24 | 3.85 | — |
| — | 11.20 | 12.60 | 11.90 | +0.68 | 30.8% | 335 | 30.8% | -0.32 | 3.65 | 3.25 | 4.05 | — |
| — | 9.90 | 11.70 | 10.80 | +0.63 | 30.7% | 337.5 | 30.7% | -0.37 | 4.42 | 3.95 | 4.90 | — |
| — | 8.70 | 9.30 | 9.00 | +0.58 | 30.7% | 340 | 30.7% | -0.42 | 5.80 | 5.35 | 6.25 | — |
| — | 7.50 | 7.90 | 7.70 | +0.53 | 30.7% | 342.5 | 30.7% | -0.48 | 7.12 | 6.75 | 7.50 | — |
| — | 6.30 | 6.60 | 6.45 | +0.47 | 30.8% | 345 | 30.8% | -0.53 | 8.40 | 7.10 | 9.70 | — |
| — | 5.30 | 5.75 | 5.53 | +0.42 | 30.9% | 347.5 | 30.9% | -0.59 | 10.20 | 9.20 | 11.20 | — |
| — | 4.40 | 4.70 | 4.55 | +0.37 | 31.0% | 350 | 31.0% | -0.64 | 11.78 | 10.90 | 12.65 | — |
| — | 3.60 | 4.10 | 3.85 | +0.32 | 31.2% | 352.5 | 31.2% | -0.69 | 12.85 | 11.95 | 13.75 | — |
| — | 3.00 | 3.20 | 3.10 | +0.28 | 31.5% | 355 | 31.5% | -0.73 | 15.15 | 13.75 | 16.55 | — |
| — | 2.40 | 2.79 | 2.60 | +0.24 | 31.7% | 357.5 | 31.7% | -0.77 | 17.15 | 15.80 | 18.50 | — |
| — | 1.96 | 2.11 | 2.04 | +0.20 | 32.0% | 360 | 32.0% | -0.80 | 19.30 | 17.75 | 20.85 | — |
| — | 1.53 | 2.02 | 1.77 | +0.17 | 32.3% | 362.5 | 32.3% | -0.84 | 21.35 | 19.65 | 23.05 | — |
| — | 1.31 | 1.41 | 1.36 | +0.14 | 32.6% | 365 | 32.6% | -0.86 | 23.40 | 21.55 | 25.25 | — |
| — | 0.69 | 1.37 | 1.03 | +0.12 | 33.0% | 367.5 | 33.0% | -0.89 | 25.62 | 23.80 | 27.45 | — |
| — | 0.86 | 0.96 | 0.91 | +0.10 | 33.3% | 370 | 33.3% | -0.91 | 27.95 | 26.10 | 29.80 | — |
| — | 0.38 | 1.19 | 0.79 | +0.08 | 33.8% | 372.5 | 33.8% | -0.92 | 30.35 | 28.50 | 32.20 | — |
| — | 0.56 | 0.71 | 0.64 | +0.07 | 34.2% | 375 | 34.2% | -0.94 | 32.92 | 31.30 | 34.55 | — |
| — | 0.41 | 0.47 | 0.44 | +0.05 | 35.3% | 380 | 35.3% | -0.96 | 37.60 | 35.75 | 39.45 | — |
| — | 0.18 | 0.47 | 0.33 | +0.04 | 36.5% | 385 | 36.5% | -0.98 | 42.70 | 41.05 | 44.35 | — |
| — | 0.20 | 0.38 | 0.29 | +0.03 | 37.8% | 390 | 37.8% | -0.98 | 47.48 | 45.65 | 49.30 | — |
| — | 0.07 | 0.27 | 0.17 | +0.02 | 39.3% | 395 | 39.3% | -0.99 | 52.60 | 50.90 | 54.30 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 41.0% | 400 | 41.0% | -1.00 | 57.48 | 55.65 | 59.30 | — |
| — | 0.12 | 0.15 | 0.14 | +0.01 | 42.7% | 405 | 42.7% | -1.00 | 62.45 | 60.60 | 64.30 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 44.4% | 410 | 44.4% | -1.00 | 67.45 | 65.60 | 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.