Spot 343.54
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.25 | 70.80 | 69.03 | +0.99 | 47.9% | 275 | 47.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 62.45 | 65.85 | 64.15 | — | — | 280 | 45.6% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 57.05 | 60.85 | 58.95 | +0.99 | 43.3% | 285 | 43.3% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 52.35 | 55.85 | 54.10 | +0.99 | 41.0% | 290 | 41.0% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 47.15 | 50.60 | 48.88 | +0.98 | 38.7% | 295 | 38.7% | -0.02 | 0.18 | 0.14 | 0.23 | — |
| — | 43.60 | 45.50 | 44.55 | +0.98 | 36.3% | 300 | 36.3% | -0.02 | 0.23 | 0.20 | 0.26 | — |
| — | 37.25 | 41.00 | 39.12 | +0.97 | 34.1% | 305 | 34.1% | -0.03 | 0.28 | 0.25 | 0.31 | — |
| — | 32.85 | 36.35 | 34.60 | +0.96 | 32.1% | 310 | 32.1% | -0.04 | 0.38 | 0.35 | 0.41 | — |
| — | 28.55 | 30.40 | 29.48 | +0.94 | 30.4% | 315 | 30.4% | -0.06 | 0.58 | 0.54 | 0.63 | — |
| — | 25.85 | 28.85 | 27.35 | +0.92 | 29.7% | 317.5 | 29.7% | -0.08 | 0.72 | 0.66 | 0.79 | — |
| — | 24.05 | 25.50 | 24.77 | +0.90 | 29.1% | 320 | 29.1% | -0.10 | 0.91 | 0.86 | 0.95 | — |
| — | 21.20 | 24.20 | 22.70 | +0.88 | 28.6% | 322.5 | 28.6% | -0.12 | 1.18 | 1.10 | 1.25 | — |
| — | 19.15 | 21.20 | 20.18 | +0.86 | 28.1% | 325 | 28.1% | -0.14 | 1.48 | 1.39 | 1.57 | — |
| — | 17.45 | 19.90 | 18.68 | +0.83 | 27.8% | 327.5 | 27.8% | -0.18 | 1.76 | 1.60 | 1.92 | — |
| — | 15.70 | 16.80 | 16.25 | +0.79 | 27.6% | 330 | 27.6% | -0.21 | 2.33 | 2.29 | 2.37 | — |
| — | 13.65 | 15.15 | 14.40 | +0.75 | 27.4% | 332.5 | 27.4% | -0.25 | 3.00 | 2.79 | 3.20 | — |
| — | 11.65 | 14.05 | 12.85 | +0.70 | 27.3% | 335 | 27.3% | -0.30 | 3.60 | 3.45 | 3.75 | — |
| — | 10.60 | 11.85 | 11.22 | +0.65 | 27.3% | 337.5 | 27.3% | -0.35 | 4.58 | 4.25 | 4.90 | — |
| — | 9.20 | 9.65 | 9.43 | +0.60 | 27.3% | 340 | 27.3% | -0.40 | 5.42 | 5.25 | 5.60 | — |
| — | 7.85 | 8.20 | 8.03 | +0.55 | 27.3% | 342.5 | 27.3% | -0.46 | 6.25 | 5.55 | 6.95 | — |
| — | 6.65 | 6.85 | 6.75 | — | — | 345 | — | — | 7.78 | 7.60 | 7.95 | — |
| — | 5.55 | 5.80 | 5.67 | — | — | 347.5 | — | — | 9.25 | 8.75 | 9.75 | — |
| — | 4.65 | 4.80 | 4.72 | — | — | 350 | — | — | 10.80 | 10.40 | 11.20 | — |
| — | 3.80 | 4.05 | 3.92 | — | — | 352.5 | — | — | 12.05 | 11.10 | 13.00 | — |
| — | 3.00 | 3.30 | 3.15 | — | — | 355 | — | — | 14.30 | 13.50 | 15.10 | — |
| — | 2.32 | 2.74 | 2.53 | +0.25 | 27.2% | 357.5 | 27.2% | -0.76 | 16.10 | 14.95 | 17.25 | — |
| — | 2.03 | 2.20 | 2.12 | +0.21 | 27.4% | 360 | 27.4% | -0.80 | 18.27 | 17.65 | 18.90 | — |
| — | 1.68 | 1.82 | 1.75 | +0.17 | 27.7% | 362.5 | 27.7% | -0.84 | 20.50 | 19.15 | 21.85 | — |
| — | 1.38 | 1.45 | 1.42 | — | — | 365 | 28.0% | -0.86 | 22.55 | 21.60 | 23.50 | — |
| — | 1.12 | 1.24 | 1.18 | +0.12 | 28.5% | 367.5 | 28.5% | -0.89 | 24.88 | 23.35 | 26.40 | — |
| — | 0.93 | 1.03 | 0.98 | +0.11 | 28.9% | 370 | 28.9% | -0.91 | 26.90 | 25.70 | 28.10 | — |
| — | 0.63 | 0.94 | 0.79 | +0.09 | 29.5% | 372.5 | — | — | 29.35 | 27.45 | 31.25 | — |
| — | 0.64 | 0.80 | 0.72 | +0.08 | 30.0% | 375 | — | — | 32.27 | 30.80 | 33.75 | — |
| — | 0.47 | 0.49 | 0.48 | — | — | 380 | 31.3% | -0.96 | 37.05 | 35.80 | 38.30 | — |
| — | 0.37 | 0.39 | 0.38 | +0.04 | 32.9% | 385 | 32.9% | -0.97 | 41.83 | 40.00 | 43.65 | — |
| — | 0.29 | 0.40 | 0.34 | — | — | 390 | 34.5% | -0.98 | 46.80 | 45.00 | 48.60 | — |
| — | 0.22 | 0.26 | 0.24 | +0.03 | 36.2% | 395 | 36.2% | -0.99 | 51.60 | 49.65 | 53.55 | — |
| — | 0.21 | 0.24 | 0.23 | +0.02 | 37.9% | 400 | — | — | 56.77 | 54.95 | 58.60 | — |
| — | 0.17 | 0.26 | 0.21 | +0.02 | 39.5% | 405 | 39.5% | -1.00 | 61.75 | 59.95 | 63.55 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 41.1% | 410 | 41.1% | -1.00 | 66.75 | 64.95 | 68.55 | — |
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.