Spot 341.08
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.00 | 66.90 | 65.95 | +1.00 | 76.7% | 275 | 76.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 60.80 | 62.15 | 61.48 | +1.00 | 72.1% | 280 | 72.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 54.70 | 56.90 | 55.80 | — | — | 285 | 66.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 50.05 | 51.55 | 50.80 | +0.99 | 60.3% | 290 | 60.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | — | — | — | +1.00 | 31.9% | 291 | 31.9% | -0.00 | — | — | — | — |
| — | 44.35 | 46.70 | 45.52 | +0.99 | 55.1% | 295 | 55.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 41.00 | 41.75 | 41.38 | +0.99 | 50.6% | 300 | 50.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 36.90 | 39.50 | 38.20 | +0.99 | 48.4% | 302.5 | 48.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 36.00 | 36.90 | 36.45 | +0.98 | 46.2% | 305 | 46.2% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 32.30 | 34.55 | 33.42 | +0.98 | 44.0% | 307.5 | 44.0% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 30.35 | 31.60 | 30.98 | +0.98 | 41.9% | 310 | 41.9% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 27.35 | 29.30 | 28.32 | +0.97 | 39.8% | 312.5 | 39.8% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 25.65 | 26.60 | 26.12 | +0.96 | 37.8% | 315 | 37.8% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 22.60 | 24.10 | 23.35 | +0.95 | 35.7% | 317.5 | 35.7% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 20.65 | 21.60 | 21.12 | +0.93 | 33.7% | 320 | 33.7% | -0.07 | 0.15 | 0.15 | 0.16 | — |
| — | 17.10 | 19.30 | 18.20 | +0.90 | 31.8% | 322.5 | 31.8% | -0.10 | 0.20 | 0.19 | 0.21 | — |
| — | 15.90 | 16.70 | 16.30 | +0.86 | 30.1% | 325 | 30.1% | -0.14 | 0.29 | 0.27 | 0.31 | — |
| — | 13.45 | 14.45 | 13.95 | +0.81 | 28.6% | 327.5 | 28.6% | -0.19 | 0.40 | 0.39 | 0.41 | — |
| — | 11.60 | 12.00 | 11.80 | +0.74 | 27.4% | 330 | 27.4% | -0.26 | 0.60 | 0.57 | 0.63 | — |
| — | 9.45 | 9.80 | 9.62 | +0.66 | 26.6% | 332.5 | 26.6% | -0.34 | 0.90 | 0.88 | 0.92 | — |
| — | 7.50 | 7.80 | 7.65 | +0.57 | 26.2% | 335 | 26.2% | -0.43 | 1.36 | 1.34 | 1.39 | — |
| — | 5.65 | 5.95 | 5.80 | +0.48 | 25.8% | 337.5 | 25.8% | -0.53 | 2.06 | 2.02 | 2.10 | — |
| — | 4.25 | 4.35 | 4.30 | +0.38 | 25.4% | 340 | 25.4% | -0.62 | 3.05 | 3.00 | 3.10 | — |
| — | 2.95 | 3.00 | 2.98 | +0.29 | 25.2% | 342.5 | 25.2% | -0.71 | 4.22 | 4.15 | 4.30 | — |
| — | 1.96 | 2.02 | 1.99 | — | — | 345 | — | — | 5.78 | 5.60 | 5.95 | — |
| — | 1.24 | 1.28 | 1.26 | +0.15 | 24.8% | 347.5 | — | — | 7.53 | 7.35 | 7.70 | — |
| — | 0.75 | 0.77 | 0.76 | — | — | 350 | 24.5% | -0.91 | 9.60 | 9.45 | 9.75 | — |
| — | 0.43 | 0.44 | 0.43 | — | — | 352.5 | 24.5% | -0.94 | 12.07 | 11.50 | 12.65 | — |
| — | 0.24 | 0.25 | 0.24 | — | — | 355 | 24.7% | -0.97 | 14.45 | 13.80 | 15.10 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 357.5 | 25.1% | -0.98 | 17.18 | 16.15 | 18.20 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 360 | 25.7% | -1.00 | 19.70 | 18.65 | 20.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 26.5% | 362.5 | — | — | 22.07 | 20.80 | 23.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 27.4% | 365 | 27.4% | -1.00 | 24.57 | 23.30 | 25.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.5% | 370 | — | — | 29.23 | 27.60 | 30.85 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 375 | 28.6% | -1.00 | 34.45 | 33.40 | 35.50 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 380 | 28.3% | -1.00 | 39.50 | 38.15 | 40.85 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 385 | 28.1% | -1.00 | 44.58 | 43.30 | 45.85 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 390 | 28.0% | -1.00 | 49.58 | 48.30 | 50.85 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 395 | 27.9% | -1.00 | 54.30 | 52.75 | 55.85 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 400 | 27.9% | -1.00 | 59.50 | 58.15 | 60.85 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 405 | 28.0% | -1.00 | 64.58 | 63.30 | 65.85 | — |
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.