Spot 342.73
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.10 | 71.30 | 69.20 | +0.98 | 40.5% | 275 | — | — | — | — | 2.35 | — |
| — | 62.10 | 66.40 | 64.25 | — | — | 280 | — | — | — | — | 2.40 | — |
| — | 57.30 | 61.50 | 59.40 | +0.97 | 34.8% | 285 | 34.8% | -0.03 | — | — | 2.50 | — |
| — | 52.50 | 56.60 | 54.55 | +0.96 | 33.6% | 290 | — | — | — | — | 2.65 | — |
| — | 47.60 | 51.80 | 49.70 | +0.95 | 34.0% | 295 | 32.4% | -0.05 | — | — | 2.85 | — |
| — | 43.00 | 47.00 | 45.00 | — | — | 300 | — | — | — | — | 1.90 | — |
| — | 38.20 | 42.40 | 40.30 | — | — | 305 | — | — | — | — | 3.50 | — |
| — | 33.80 | 37.80 | 35.80 | — | — | 310 | — | — | 1.57 | 0.25 | 2.90 | — |
| — | 29.50 | 33.20 | 31.35 | — | — | 315 | — | — | 2.52 | 1.15 | 3.90 | — |
| — | 25.20 | 28.50 | 26.85 | +0.82 | 27.9% | 320 | — | — | 2.92 | 2.25 | 3.60 | — |
| — | 21.10 | 25.00 | 23.05 | — | — | 325 | — | — | 3.65 | 2.50 | 4.80 | — |
| — | 17.50 | 21.50 | 19.50 | +0.72 | 26.1% | 330 | 26.1% | -0.28 | 4.75 | 3.70 | 5.80 | — |
| — | 13.90 | 17.90 | 15.90 | +0.65 | 25.6% | 335 | 25.6% | -0.35 | 6.25 | 5.10 | 7.40 | — |
| — | 10.70 | 14.50 | 12.60 | +0.58 | 25.1% | 340 | 25.1% | -0.43 | 8.10 | 7.00 | 9.20 | — |
| — | 8.00 | 11.40 | 9.70 | +0.50 | 24.8% | 345 | 24.8% | -0.51 | 10.40 | 9.50 | 11.30 | — |
| — | 5.70 | 9.10 | 7.40 | +0.42 | 24.5% | 350 | 24.5% | -0.59 | 13.25 | 11.40 | 15.10 | — |
| — | 4.00 | 7.00 | 5.50 | +0.35 | 24.4% | 355 | 24.4% | -0.67 | 16.30 | 14.20 | 18.40 | — |
| — | 2.70 | 5.70 | 4.20 | +0.28 | 24.4% | 360 | 24.4% | -0.74 | 19.60 | 17.50 | 21.70 | — |
| — | 1.65 | 3.50 | 2.58 | +0.22 | 24.4% | 365 | 24.4% | -0.80 | 23.55 | 21.70 | 25.40 | — |
| — | 0.45 | 2.50 | 1.48 | +0.17 | 24.5% | 370 | 24.5% | -0.85 | 27.80 | 25.90 | 29.70 | — |
| — | — | 2.00 | — | +0.13 | 24.8% | 375 | 24.8% | -0.90 | 32.40 | 30.50 | 34.30 | — |
| — | 0.15 | 2.85 | 1.50 | +0.09 | 25.1% | 380 | 25.1% | -0.93 | 37.25 | 35.20 | 39.30 | — |
| — | — | 2.60 | — | +0.07 | 25.4% | 385 | 25.4% | -0.96 | 42.30 | 40.20 | 44.40 | — |
| — | — | 2.45 | — | +0.05 | 25.9% | 390 | 25.9% | -0.98 | 47.30 | 45.20 | 49.40 | — |
| — | — | 2.40 | — | +0.04 | 26.3% | 395 | 26.3% | -1.00 | 52.30 | 50.20 | 54.40 | — |
| — | — | 2.30 | — | +0.03 | 26.9% | 400 | 26.9% | -1.00 | 57.30 | 55.20 | 59.40 | — |
| — | — | 2.30 | — | +0.02 | 27.5% | 405 | 27.5% | -1.00 | 62.30 | 60.20 | 64.40 | — |
| — | — | 2.25 | — | +0.02 | 28.1% | 410 | 28.1% | -1.00 | 67.30 | 65.20 | 69.40 | — |
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.