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 | |
| — | 66.10 | 69.40 | 67.75 | — | — | 275 | — | — | — | — | 0.55 | — |
| — | 61.00 | 64.90 | 62.95 | — | — | 280 | — | — | — | — | 2.15 | — |
| — | 56.00 | 60.10 | 58.05 | — | — | 285 | — | — | — | — | 2.15 | — |
| — | 51.00 | 55.00 | 53.00 | — | — | 290 | — | — | — | — | 2.15 | — |
| — | 46.10 | 50.10 | 48.10 | — | — | 295 | — | — | — | — | 2.15 | — |
| — | 41.10 | 45.10 | 43.10 | — | — | 300 | — | — | — | — | 2.15 | — |
| — | 36.10 | 39.50 | 37.80 | — | — | 305 | — | — | — | — | 1.70 | — |
| — | 33.50 | 37.60 | 35.55 | — | — | 307.5 | — | — | — | — | 0.45 | — |
| — | 31.20 | 35.10 | 33.15 | — | — | 310 | 36.8% | -0.00 | — | — | 2.25 | — |
| — | 28.70 | 32.60 | 30.65 | +0.99 | 36.0% | 312.5 | 36.0% | -0.01 | — | — | 2.25 | — |
| — | 26.10 | 30.10 | 28.10 | +0.99 | 35.1% | 315 | 35.1% | -0.01 | — | — | 1.80 | — |
| — | 23.60 | 27.70 | 25.65 | +0.99 | 34.2% | 317.5 | 34.2% | -0.01 | — | — | 2.35 | — |
| — | 21.30 | 25.30 | 23.30 | +0.98 | 33.4% | 320 | 33.4% | -0.02 | — | — | 0.55 | — |
| — | 18.70 | 22.80 | 20.75 | +0.97 | 32.6% | 322.5 | 32.6% | -0.03 | — | — | 0.45 | — |
| — | 16.30 | 19.80 | 18.05 | +0.95 | 31.8% | 325 | 31.8% | -0.05 | — | — | 1.20 | — |
| — | 13.90 | 18.00 | 15.95 | +0.92 | 31.1% | 327.5 | 31.1% | -0.08 | 1.52 | 0.20 | 2.85 | — |
| — | 11.70 | 15.00 | 13.35 | +0.89 | 30.5% | 330 | 30.5% | -0.11 | 0.50 | 0.40 | 0.60 | — |
| — | 9.50 | 13.40 | 11.45 | +0.84 | 30.0% | 332.5 | 30.0% | -0.16 | 0.82 | 0.60 | 1.05 | — |
| — | 7.20 | 11.40 | 9.30 | — | — | 335 | 29.5% | -0.22 | 1.23 | 0.75 | 1.70 | — |
| — | 6.60 | 9.40 | 8.00 | — | — | 337.5 | — | — | 2.38 | 1.05 | 3.70 | — |
| — | 3.70 | 7.60 | 5.65 | +0.62 | 28.7% | 340 | — | — | 2.58 | 1.95 | 3.20 | — |
| — | 2.95 | 5.50 | 4.22 | — | — | 342.5 | 28.3% | -0.48 | 3.55 | 3.00 | 4.10 | — |
| — | 2.00 | 4.60 | 3.30 | — | — | 345 | 28.0% | -0.58 | 4.90 | 3.00 | 6.80 | — |
| — | 1.45 | 3.60 | 2.52 | +0.33 | 27.8% | 347.5 | 27.8% | -0.67 | 6.45 | 4.50 | 8.40 | — |
| — | 0.90 | 2.85 | 1.88 | +0.24 | 27.5% | 350 | 27.5% | -0.76 | 8.40 | 6.50 | 10.30 | — |
| — | 0.35 | 2.75 | 1.55 | +0.17 | 27.3% | 352.5 | 27.3% | -0.83 | 10.40 | 8.50 | 12.30 | — |
| — | 0.20 | 0.75 | 0.47 | +0.11 | 27.1% | 355 | 27.1% | -0.89 | 12.60 | 11.20 | 14.00 | — |
| — | 0.10 | 1.75 | 0.93 | +0.07 | 27.0% | 357.5 | 27.0% | -0.94 | 14.90 | 12.90 | 16.90 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 26.8% | 360 | 26.8% | -0.97 | 17.25 | 15.20 | 19.30 | — |
| — | — | 2.25 | — | +0.01 | 26.7% | 365 | 26.7% | -1.00 | 22.15 | 20.10 | 24.20 | — |
| — | — | 0.70 | — | +0.00 | 26.7% | 370 | 26.7% | -1.00 | 27.20 | 25.30 | 29.10 | — |
| — | — | 0.55 | — | +0.00 | 26.9% | 375 | 26.9% | -1.00 | 32.20 | 30.20 | 34.20 | — |
| — | — | 2.15 | — | +0.00 | 27.1% | 380 | 27.1% | -1.00 | 37.15 | 35.20 | 39.10 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 385 | 27.6% | -1.00 | 42.15 | 40.20 | 44.10 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 390 | 28.1% | -1.00 | 47.20 | 45.30 | 49.10 | — |
| — | — | 2.15 | — | +0.00 | 28.8% | 395 | 28.8% | -1.00 | 52.15 | 50.20 | 54.10 | — |
| — | — | 2.15 | — | +0.00 | 29.6% | 400 | 29.6% | -1.00 | 57.15 | 55.20 | 59.10 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 405 | 30.4% | -1.00 | 62.15 | 60.20 | 64.10 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 410 | 31.4% | -1.00 | 67.15 | 65.20 | 69.10 | — |
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.