Spot 342.99
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.30 | 70.25 | 68.28 | +0.99 | 38.9% | 275 | 38.9% | -0.02 | — | — | 0.91 | — |
| — | 61.25 | 65.30 | 63.27 | +0.99 | 37.5% | 280 | 37.5% | -0.03 | — | — | 0.53 | — |
| — | 56.30 | 60.30 | 58.30 | +0.98 | 36.1% | 285 | 36.1% | -0.04 | 0.32 | 0.15 | 0.49 | — |
| — | 51.35 | 55.35 | 53.35 | +0.97 | 34.8% | 290 | 34.8% | -0.05 | 0.46 | 0.33 | 0.58 | — |
| — | 46.55 | 49.60 | 48.08 | +0.96 | 33.5% | 295 | 33.5% | -0.06 | 0.60 | 0.36 | 0.85 | — |
| — | 42.15 | 44.45 | 43.30 | +0.94 | 32.3% | 300 | 32.3% | -0.08 | 0.81 | 0.64 | 0.99 | — |
| — | 36.85 | 40.10 | 38.48 | +0.91 | 31.1% | 305 | 31.1% | -0.11 | 1.06 | 0.77 | 1.35 | — |
| — | 32.65 | 35.05 | 33.85 | +0.88 | 30.1% | 310 | 30.1% | -0.15 | 1.70 | 1.43 | 1.96 | — |
| — | 28.45 | 30.55 | 29.50 | +0.83 | 29.1% | 315 | 29.1% | -0.19 | 2.31 | 1.99 | 2.64 | — |
| — | 24.20 | 26.25 | 25.23 | +0.78 | 28.3% | 320 | 28.3% | -0.24 | 2.94 | 2.78 | 3.10 | — |
| — | 20.15 | 21.80 | 20.98 | +0.71 | 27.5% | 325 | 27.5% | -0.30 | 3.83 | 3.40 | 4.25 | — |
| — | 16.40 | 18.40 | 17.40 | +0.64 | 26.9% | 330 | 26.9% | -0.37 | 5.20 | 4.90 | 5.50 | — |
| — | 13.40 | 14.60 | 14.00 | +0.56 | 26.3% | 335 | 26.3% | -0.45 | 6.62 | 6.10 | 7.15 | — |
| — | 10.70 | 11.55 | 11.12 | +0.48 | 25.8% | 340 | 25.8% | -0.53 | 8.90 | 8.30 | 9.50 | — |
| — | 7.85 | 8.95 | 8.40 | +0.40 | 25.4% | 345 | 25.4% | -0.61 | 11.40 | 10.40 | 12.40 | — |
| — | 6.15 | 6.80 | 6.47 | +0.33 | 25.1% | 350 | — | — | 14.40 | 13.50 | 15.30 | — |
| — | 4.15 | 5.15 | 4.65 | — | — | 355 | — | — | 17.68 | 16.75 | 18.60 | — |
| — | 3.05 | 3.60 | 3.33 | — | — | 360 | 24.6% | -0.82 | 21.05 | 19.85 | 22.25 | — |
| — | 1.95 | 2.36 | 2.15 | +0.15 | 24.5% | 365 | 24.5% | -0.87 | 25.12 | 24.05 | 26.20 | — |
| — | 1.27 | 1.60 | 1.44 | — | — | 370 | — | — | 29.40 | 28.25 | 30.55 | — |
| — | 0.65 | 1.09 | 0.87 | +0.08 | 24.4% | 375 | 24.4% | -0.94 | 34.25 | 32.70 | 35.80 | — |
| — | 0.17 | 0.77 | 0.47 | +0.05 | 24.4% | 380 | — | — | 38.98 | 37.40 | 40.55 | — |
| — | 0.01 | 1.20 | 0.60 | +0.04 | 26.5% | 385 | — | — | 43.67 | 42.40 | 44.95 | — |
| — | 0.13 | 0.50 | 0.32 | +0.03 | 24.6% | 390 | — | — | 48.35 | 46.35 | 50.35 | — |
| — | 0.01 | 0.40 | 0.20 | +0.02 | 24.8% | 395 | 24.8% | -0.99 | 53.25 | 51.25 | 55.25 | — |
| — | — | 0.34 | — | +0.01 | 24.9% | 400 | 24.9% | -0.99 | 58.27 | 56.30 | 60.25 | — |
| — | — | 0.48 | — | — | — | 405 | — | — | 63.27 | 61.25 | 65.30 | — |
| — | — | 0.14 | — | — | — | 410 | — | — | 68.28 | 66.30 | 70.25 | — |
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.