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 | |
| — | 66.20 | 70.15 | 68.17 | — | — | 275 | 39.8% | -0.00 | — | — | 2.13 | — |
| — | 61.30 | 64.90 | 63.10 | +1.00 | 38.3% | 280 | — | — | — | — | 0.05 | — |
| — | 56.30 | 59.75 | 58.02 | — | — | 285 | — | — | — | — | 2.13 | — |
| — | 51.30 | 54.35 | 52.83 | — | — | 290 | 35.9% | -0.00 | — | — | 1.25 | — |
| — | 46.35 | 49.25 | 47.80 | +1.00 | 35.0% | 295 | — | — | — | — | 0.24 | — |
| — | 41.35 | 44.60 | 42.98 | — | — | 300 | 34.1% | -0.00 | — | — | 0.25 | — |
| — | 36.35 | 39.80 | 38.08 | +0.99 | 32.8% | 305 | — | — | 0.15 | 0.02 | 0.28 | — |
| — | 33.85 | 37.40 | 35.62 | — | — | 307.5 | — | — | — | — | 0.39 | — |
| — | 31.35 | 34.50 | 32.92 | — | — | 310 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 28.90 | 32.00 | 30.45 | — | — | 312.5 | — | — | — | — | 0.86 | — |
| — | 26.40 | 30.05 | 28.23 | — | — | 315 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 23.90 | 26.80 | 25.35 | — | — | 317.5 | — | — | — | — | 0.33 | — |
| — | 22.00 | 25.00 | 23.50 | — | — | 320 | — | — | 0.13 | 0.08 | 0.18 | — |
| — | 19.00 | 21.80 | 20.40 | — | — | 322.5 | — | — | 0.18 | 0.11 | 0.26 | — |
| — | 16.60 | 19.70 | 18.15 | — | — | 325 | 25.3% | -0.14 | 0.30 | 0.23 | 0.38 | — |
| — | 14.40 | 17.05 | 15.72 | +0.82 | 24.5% | 327.5 | — | — | 0.42 | 0.35 | 0.49 | — |
| — | 13.15 | 14.35 | 13.75 | +0.77 | 23.9% | 330 | — | — | 0.59 | 0.54 | 0.65 | — |
| — | 10.50 | 12.20 | 11.35 | — | — | 332.5 | — | — | 0.92 | 0.82 | 1.01 | — |
| — | 8.70 | 10.05 | 9.38 | — | — | 335 | — | — | 1.34 | 1.21 | 1.47 | — |
| — | 7.05 | 8.10 | 7.58 | — | — | 337.5 | — | — | 1.93 | 1.76 | 2.09 | — |
| — | 5.75 | 6.25 | 6.00 | +0.46 | 21.9% | 340 | 21.9% | -0.54 | 2.72 | 2.49 | 2.95 | — |
| — | 4.20 | 4.75 | 4.47 | +0.38 | 21.5% | 342.5 | 21.5% | -0.62 | 3.88 | 3.45 | 4.30 | — |
| — | 3.00 | 3.40 | 3.20 | +0.30 | 21.2% | 345 | 21.2% | -0.70 | 4.90 | 4.55 | 5.25 | — |
| — | 2.07 | 2.30 | 2.19 | +0.22 | 20.8% | 347.5 | 20.8% | -0.78 | 6.90 | 6.00 | 7.80 | — |
| — | 1.36 | 1.50 | 1.43 | +0.16 | 20.5% | 350 | 20.5% | -0.85 | 8.65 | 7.70 | 9.60 | — |
| — | 0.76 | 1.01 | 0.89 | +0.12 | 20.2% | 352.5 | 20.2% | -0.89 | 10.55 | 9.50 | 11.60 | — |
| — | 0.49 | 0.64 | 0.56 | +0.08 | 20.0% | 355 | 20.0% | -0.93 | 12.47 | 11.40 | 13.55 | — |
| — | 0.26 | 0.35 | 0.30 | +0.06 | 19.9% | 357.5 | 19.9% | -0.96 | 14.95 | 13.85 | 16.05 | — |
| — | 0.11 | 0.22 | 0.17 | +0.04 | 20.0% | 360 | 20.0% | -0.98 | 17.35 | 15.70 | 19.00 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 20.2% | 362.5 | 20.2% | -0.99 | 19.70 | 17.95 | 21.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 20.7% | 365 | 20.7% | -1.00 | 22.48 | 21.00 | 23.95 | — |
| — | — | 0.13 | — | +0.01 | 21.4% | 367.5 | 21.4% | -1.00 | 24.85 | 23.25 | 26.45 | — |
| — | — | 0.15 | — | +0.01 | 22.3% | 370 | 22.3% | -1.00 | 27.35 | 25.75 | 28.95 | — |
| — | — | 0.52 | — | +0.00 | 23.4% | 372.5 | 23.4% | -1.00 | 29.90 | 28.35 | 31.45 | — |
| — | — | 0.13 | — | +0.00 | 24.6% | 375 | 24.6% | -1.00 | 32.48 | 31.00 | 33.95 | — |
| — | — | 1.36 | — | +0.00 | 25.7% | 377.5 | 25.7% | -1.00 | 34.95 | 33.45 | 36.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 26.6% | 380 | 26.6% | -1.00 | 37.52 | 36.10 | 38.95 | — |
| — | — | 0.46 | — | +0.00 | 27.3% | 382.5 | 27.3% | -1.00 | 39.98 | 38.50 | 41.45 | — |
| 295 | — | 0.30 | — | +0.00 | 27.8% | 385 | 27.8% | -1.00 | 42.62 | 41.30 | 43.95 | — |
| — | — | 1.36 | — | +0.00 | 28.7% | 390 | 28.7% | -1.00 | 47.40 | 45.85 | 48.95 | — |
| — | — | 0.54 | — | +0.00 | 29.4% | 395 | 29.4% | -1.00 | 52.38 | 50.80 | 53.95 | — |
| — | — | 0.40 | — | +0.00 | 30.3% | 400 | 30.3% | -1.00 | 57.42 | 55.90 | 58.95 | — |
| — | — | 2.12 | — | +0.00 | 31.2% | 405 | 31.2% | -1.00 | 62.52 | 61.10 | 63.95 | — |
| — | — | 0.01 | — | +0.00 | 32.2% | 410 | 32.2% | -1.00 | 66.97 | 65.95 | 68.00 | — |
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.