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 | |
| — | 66.35 | 69.90 | 68.12 | +1.00 | 35.9% | 275 | 35.9% | -0.00 | — | — | 2.13 | — |
| — | 61.35 | 64.85 | 63.10 | +1.00 | 34.4% | 280 | 34.4% | -0.00 | — | — | 2.13 | — |
| — | 56.35 | 59.90 | 58.12 | +1.00 | 33.1% | 285 | 33.1% | -0.01 | — | — | 0.18 | — |
| — | 51.35 | 54.85 | 53.10 | +1.00 | 31.7% | 290 | 31.7% | -0.01 | — | — | 1.50 | — |
| — | 46.40 | 49.90 | 48.15 | +0.99 | 30.5% | 295 | 30.5% | -0.01 | — | — | 0.25 | — |
| — | 41.40 | 44.60 | 43.00 | +0.99 | 29.3% | 300 | 29.3% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 36.40 | 39.20 | 37.80 | +0.98 | 28.1% | 305 | 28.1% | -0.04 | — | — | 0.21 | — |
| — | 31.45 | 34.20 | 32.83 | +0.96 | 27.0% | 310 | 27.0% | -0.06 | 0.19 | 0.05 | 0.33 | — |
| — | 26.55 | 29.60 | 28.07 | +0.93 | 25.9% | 315 | 25.9% | -0.10 | 0.29 | 0.17 | 0.42 | — |
| — | 24.10 | 27.05 | 25.57 | +0.91 | 25.4% | 317.5 | 25.4% | -0.12 | 0.42 | 0.25 | 0.60 | — |
| — | 21.70 | 24.65 | 23.18 | +0.89 | 25.0% | 320 | 25.0% | -0.15 | 0.65 | 0.48 | 0.81 | — |
| — | 19.30 | 22.10 | 20.70 | — | — | 322.5 | — | — | 0.91 | 0.68 | 1.14 | — |
| — | 17.35 | 19.45 | 18.40 | — | — | 325 | 24.1% | -0.22 | 1.09 | 0.93 | 1.25 | — |
| — | 15.35 | 17.45 | 16.40 | +0.78 | 23.7% | 327.5 | 23.7% | -0.27 | 1.44 | 1.24 | 1.63 | — |
| — | 13.40 | 15.75 | 14.57 | +0.73 | 23.3% | 330 | 23.3% | -0.32 | 1.94 | 1.71 | 2.17 | — |
| — | 11.15 | 13.85 | 12.50 | +0.67 | 23.0% | 332.5 | — | — | 2.42 | 1.95 | 2.90 | — |
| — | 8.60 | 11.75 | 10.18 | +0.61 | 22.6% | 335 | — | — | 3.04 | 2.74 | 3.35 | — |
| — | 7.55 | 9.00 | 8.28 | +0.54 | 22.3% | 337.5 | 22.3% | -0.50 | 4.03 | 3.35 | 4.70 | — |
| — | 6.65 | 7.60 | 7.12 | — | — | 340 | 22.0% | -0.56 | 4.95 | 4.50 | 5.40 | — |
| — | 4.85 | 6.10 | 5.47 | +0.40 | 21.8% | 342.5 | 21.8% | -0.63 | 5.97 | 5.15 | 6.80 | — |
| — | 4.20 | 4.70 | 4.45 | +0.34 | 21.5% | 345 | — | — | 7.62 | 6.40 | 8.85 | — |
| — | 3.15 | 3.80 | 3.48 | — | — | 347.5 | 21.3% | -0.75 | 9.35 | 8.35 | 10.35 | — |
| — | 2.34 | 2.92 | 2.63 | +0.22 | 21.1% | 350 | 21.1% | -0.80 | 10.88 | 9.45 | 12.30 | — |
| — | 1.66 | 2.15 | 1.91 | +0.17 | 20.9% | 352.5 | 20.9% | -0.85 | 12.70 | 11.50 | 13.90 | — |
| — | 1.22 | 1.55 | 1.39 | — | — | 355 | — | — | 14.93 | 13.95 | 15.90 | — |
| — | 0.85 | 1.09 | 0.97 | — | — | 357.5 | — | — | 16.68 | 15.30 | 18.05 | — |
| — | 0.32 | 0.75 | 0.54 | +0.07 | 20.6% | 360 | — | — | 18.95 | 17.70 | 20.20 | — |
| — | 0.29 | 0.53 | 0.41 | +0.05 | 20.5% | 362.5 | — | — | 21.55 | 20.05 | 23.05 | — |
| — | 0.15 | 0.49 | 0.32 | — | — | 365 | 20.5% | -0.97 | 23.93 | 22.40 | 25.45 | — |
| — | 0.01 | 0.61 | 0.31 | — | — | 367.5 | 20.5% | -0.98 | 26.30 | 24.75 | 27.85 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 20.5% | 370 | — | — | 28.80 | 27.30 | 30.30 | — |
| — | — | 0.29 | — | +0.01 | 20.6% | 375 | — | — | 33.70 | 32.20 | 35.20 | — |
| — | — | 0.57 | — | — | — | 380 | — | — | 38.67 | 37.20 | 40.15 | — |
| — | — | 0.90 | — | — | — | 385 | — | — | 43.70 | 42.25 | 45.15 | — |
| — | — | 0.45 | — | — | — | 390 | — | — | 48.67 | 47.20 | 50.15 | — |
| — | — | 0.92 | — | +0.00 | 22.1% | 395 | 22.1% | -1.00 | 53.65 | 52.15 | 55.15 | — |
| — | — | 0.64 | — | +0.00 | 22.7% | 400 | 22.7% | -1.00 | 58.62 | 57.10 | 60.15 | — |
| — | — | 2.13 | — | +0.00 | 23.5% | 405 | 23.5% | -1.00 | 63.65 | 62.15 | 65.15 | — |
| — | — | 0.63 | — | +0.00 | 24.3% | 410 | 24.3% | -1.00 | 68.62 | 67.15 | 70.10 | — |
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.