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 | |
| — | 66.40 | 70.30 | 68.35 | +1.00 | 45.3% | 275 | 45.3% | -0.00 | — | — | 2.15 | — |
| — | 61.40 | 65.40 | 63.40 | +1.00 | 43.4% | 280 | 43.4% | -0.00 | — | — | 2.15 | — |
| — | 56.30 | 60.40 | 58.35 | +1.00 | 41.5% | 285 | 41.5% | -0.00 | — | — | 2.15 | — |
| — | 51.50 | 55.40 | 53.45 | +0.99 | 39.5% | 290 | 39.5% | -0.01 | — | — | 2.20 | — |
| — | 46.90 | 50.50 | 48.70 | +0.99 | 37.6% | 295 | 37.6% | -0.01 | — | — | 2.25 | — |
| — | 41.40 | 45.50 | 43.45 | +0.99 | 35.8% | 300 | 35.8% | -0.01 | — | — | 1.50 | — |
| — | 36.50 | 40.50 | 38.50 | — | — | 305 | — | — | — | — | 2.40 | — |
| — | 31.60 | 35.60 | 33.60 | +0.97 | 32.4% | 310 | 32.4% | -0.03 | — | — | 2.55 | — |
| — | 29.30 | 33.20 | 31.25 | +0.96 | 31.7% | 312.5 | 31.7% | -0.04 | 1.38 | 0.10 | 2.65 | — |
| — | 26.70 | 30.80 | 28.75 | +0.95 | 30.9% | 315 | 30.9% | -0.05 | 0.88 | 0.20 | 1.55 | — |
| — | 24.30 | 28.40 | 26.35 | +0.93 | 30.2% | 317.5 | 30.2% | -0.07 | 1.55 | 0.20 | 2.90 | — |
| — | 22.10 | 25.50 | 23.80 | +0.92 | 29.5% | 320 | 29.5% | -0.08 | 1.40 | 0.50 | 2.30 | — |
| — | 19.70 | 23.70 | 21.70 | +0.90 | 28.9% | 322.5 | 28.9% | -0.10 | — | — | 3.00 | — |
| — | 18.20 | 20.90 | 19.55 | +0.87 | 28.3% | 325 | 28.3% | -0.13 | 0.93 | 0.35 | 1.50 | — |
| — | 15.90 | 18.60 | 17.25 | +0.84 | 27.8% | 327.5 | 27.8% | -0.16 | 2.17 | 0.95 | 3.40 | — |
| — | 13.40 | 16.80 | 15.10 | +0.80 | 27.3% | 330 | 27.3% | -0.20 | 1.45 | 1.00 | 1.90 | — |
| — | 11.70 | 14.50 | 13.10 | +0.76 | 26.8% | 332.5 | 26.8% | -0.24 | 3.15 | 1.80 | 4.50 | — |
| — | 10.00 | 12.60 | 11.30 | +0.71 | 26.4% | 335 | 26.4% | -0.29 | 3.27 | 2.35 | 4.20 | — |
| — | 7.90 | 11.40 | 9.65 | +0.65 | 26.0% | 337.5 | 26.0% | -0.35 | 4.00 | 2.90 | 5.10 | — |
| — | 6.30 | 9.80 | 8.05 | +0.59 | 25.7% | 340 | 25.7% | -0.41 | 5.00 | 3.90 | 6.10 | — |
| — | 5.70 | 8.10 | 6.90 | +0.53 | 25.4% | 342.5 | 25.4% | -0.48 | 6.00 | 4.70 | 7.30 | — |
| — | 4.40 | 6.30 | 5.35 | +0.46 | 25.1% | 345 | 25.1% | -0.54 | 6.75 | 5.00 | 8.50 | — |
| — | 3.30 | 5.30 | 4.30 | +0.39 | 24.9% | 347.5 | 24.9% | -0.61 | 8.50 | 7.10 | 9.90 | — |
| — | 2.05 | 4.30 | 3.17 | +0.33 | 24.8% | 350 | 24.8% | -0.67 | 10.05 | 8.60 | 11.50 | — |
| — | 1.55 | 3.70 | 2.62 | +0.27 | 24.7% | 352.5 | 24.7% | -0.73 | 11.60 | 9.90 | 13.30 | — |
| — | 1.25 | 2.75 | 2.00 | +0.22 | 24.6% | 355 | 24.6% | -0.79 | 13.40 | 11.50 | 15.30 | — |
| — | 0.65 | 2.45 | 1.55 | +0.17 | 24.6% | 357.5 | 24.6% | -0.84 | 15.50 | 13.50 | 17.50 | — |
| — | 0.55 | 1.05 | 0.80 | +0.13 | 24.6% | 360 | 24.6% | -0.88 | 17.80 | 15.80 | 19.80 | — |
| — | — | 2.60 | — | +0.08 | 24.7% | 365 | 24.7% | -0.94 | 22.50 | 20.60 | 24.40 | — |
| — | — | 0.85 | — | +0.04 | 25.0% | 370 | 25.0% | -0.97 | 27.55 | 25.80 | 29.30 | — |
| — | — | 2.35 | — | +0.02 | 25.4% | 375 | 25.4% | -1.00 | 32.15 | 30.10 | 34.20 | — |
| — | — | 2.25 | — | +0.01 | 26.0% | 380 | 26.0% | -1.00 | 37.25 | 35.20 | 39.30 | — |
| — | — | 2.20 | — | +0.01 | 26.7% | 385 | 26.7% | -1.00 | 42.40 | 40.70 | 44.10 | — |
| — | — | 2.20 | — | — | — | 390 | — | — | 47.15 | 45.20 | 49.10 | — |
| — | — | 2.15 | — | — | — | 395 | — | — | 52.15 | 50.20 | 54.10 | — |
| — | — | 2.15 | — | +0.00 | 29.3% | 400 | — | — | 57.15 | 55.20 | 59.10 | — |
| — | — | 2.15 | — | — | — | 405 | — | — | 62.25 | 60.20 | 64.30 | — |
| — | — | 2.15 | — | — | — | 410 | — | — | 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.