Spot 341.00
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.05 | 68.40 | 66.72 | — | — | 275 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 60.05 | 63.95 | 62.00 | — | — | 280 | — | — | 0.18 | 0.06 | 0.31 | — |
| — | 55.10 | 59.00 | 57.05 | — | — | 285 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 50.30 | 53.85 | 52.08 | — | — | 290 | — | — | 0.26 | 0.17 | 0.34 | — |
| — | 45.80 | 48.95 | 47.38 | — | — | 295 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 40.45 | 44.05 | 42.25 | — | — | 300 | 27.6% | -0.04 | 0.48 | 0.41 | 0.55 | — |
| — | 36.10 | 39.25 | 37.67 | — | — | 305 | 26.4% | -0.06 | 0.64 | 0.59 | 0.69 | — |
| — | 31.45 | 33.40 | 32.42 | — | — | 310 | — | — | 0.81 | 0.74 | 0.89 | — |
| — | 27.00 | 29.40 | 28.20 | +0.90 | 24.3% | 315 | 24.3% | -0.10 | 1.14 | 1.09 | 1.19 | — |
| — | 22.75 | 24.40 | 23.57 | +0.85 | 23.3% | 320 | — | — | 1.74 | 1.64 | 1.84 | — |
| — | 18.15 | 20.10 | 19.12 | — | — | 325 | 22.5% | -0.20 | 2.46 | 2.36 | 2.56 | — |
| — | 14.25 | 16.85 | 15.55 | +0.73 | 21.8% | 330 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 11.50 | 12.50 | 12.00 | — | — | 335 | — | — | 5.03 | 4.85 | 5.20 | — |
| — | 8.80 | 9.10 | 8.95 | +0.55 | 20.7% | 340 | 20.7% | -0.45 | 7.00 | 6.85 | 7.15 | — |
| — | 6.05 | 6.60 | 6.33 | — | — | 345 | — | — | 9.57 | 9.05 | 10.10 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 350 | — | — | 12.30 | 11.30 | 13.30 | — |
| — | 2.87 | 3.25 | 3.06 | — | — | 355 | — | — | 16.12 | 14.80 | 17.45 | — |
| — | 1.79 | 2.00 | 1.90 | — | — | 360 | — | — | 20.18 | 18.85 | 21.50 | — |
| — | 1.10 | 1.22 | 1.16 | — | — | 365 | — | — | 24.80 | 23.25 | 26.35 | — |
| — | 0.66 | 0.78 | 0.72 | — | — | 370 | — | — | 29.38 | 27.70 | 31.05 | — |
| — | 0.34 | 0.47 | 0.41 | — | — | 375 | — | — | 34.08 | 32.15 | 36.00 | — |
| — | 0.17 | 0.25 | 0.21 | — | — | 380 | 20.5% | -1.00 | 39.05 | 37.10 | 41.00 | — |
| — | 0.07 | 0.21 | 0.14 | — | — | 385 | — | — | 44.05 | 42.10 | 46.00 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 390 | — | — | 49.05 | 47.10 | 51.00 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 395 | — | — | 54.05 | 52.10 | 56.00 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 400 | 23.6% | -1.00 | 59.05 | 57.10 | 61.00 | — |
| — | — | 0.28 | — | — | — | 405 | — | — | 64.03 | 62.10 | 65.95 | — |
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.