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 | |
| — | 64.55 | 68.00 | 66.28 | +0.99 | 47.2% | 275 | 47.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 59.60 | 63.00 | 61.30 | +0.99 | 44.9% | 280 | 44.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 54.60 | 57.70 | 56.15 | +0.99 | 42.6% | 285 | 42.6% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 49.70 | 52.20 | 50.95 | +0.99 | 40.3% | 290 | 40.3% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 44.65 | 47.20 | 45.92 | +0.98 | 38.0% | 295 | 38.0% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 39.75 | 42.20 | 40.98 | +0.97 | 35.6% | 300 | 35.6% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 37.55 | 40.55 | 39.05 | +0.97 | 34.4% | 302.5 | 34.4% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 34.85 | 37.55 | 36.20 | — | — | 305 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 32.30 | 35.60 | 33.95 | +0.96 | 32.1% | 307.5 | 32.1% | -0.04 | 0.20 | 0.19 | 0.22 | — |
| — | 30.30 | 32.50 | 31.40 | +0.95 | 31.0% | 310 | 31.0% | -0.05 | 0.24 | 0.24 | 0.25 | — |
| — | 27.40 | 30.15 | 28.77 | +0.93 | 29.9% | 312.5 | 29.9% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 25.30 | 27.35 | 26.32 | +0.92 | 28.9% | 315 | 28.9% | -0.08 | 0.36 | 0.35 | 0.37 | — |
| — | 22.95 | 25.60 | 24.27 | +0.90 | 28.0% | 317.5 | 28.0% | -0.10 | 0.47 | 0.44 | 0.50 | — |
| — | 20.80 | 22.60 | 21.70 | +0.87 | 27.1% | 320 | 27.1% | -0.13 | 0.58 | 0.56 | 0.60 | — |
| — | 18.75 | 20.55 | 19.65 | +0.84 | 26.4% | 322.5 | 26.4% | -0.16 | 0.77 | 0.70 | 0.84 | — |
| — | 16.35 | 17.80 | 17.07 | +0.79 | 25.7% | 325 | 25.7% | -0.21 | 1.00 | 0.96 | 1.05 | — |
| — | 13.55 | 15.65 | 14.60 | +0.75 | 25.1% | 327.5 | 25.1% | -0.26 | 1.34 | 1.26 | 1.42 | — |
| — | 12.45 | 13.55 | 13.00 | +0.69 | 24.6% | 330 | 24.6% | -0.31 | 1.73 | 1.68 | 1.78 | — |
| — | 10.85 | 11.45 | 11.15 | +0.63 | 24.2% | 332.5 | 24.2% | -0.37 | 2.30 | 2.20 | 2.40 | — |
| — | 9.15 | 9.65 | 9.40 | +0.56 | 23.8% | 335 | 23.8% | -0.44 | 2.99 | 2.88 | 3.10 | — |
| — | 7.50 | 7.95 | 7.72 | +0.50 | 23.5% | 337.5 | 23.5% | -0.51 | 3.83 | 3.70 | 3.95 | — |
| — | 6.25 | 6.45 | 6.35 | +0.43 | 23.2% | 340 | 23.2% | -0.58 | 4.85 | 4.75 | 4.95 | — |
| — | 4.90 | 5.05 | 4.97 | +0.36 | 22.9% | 342.5 | 22.9% | -0.65 | 6.03 | 5.85 | 6.20 | — |
| — | 3.80 | 3.95 | 3.88 | +0.30 | 22.6% | 345 | 22.6% | -0.71 | 7.40 | 7.25 | 7.55 | — |
| — | 2.81 | 3.00 | 2.90 | +0.24 | 22.4% | 347.5 | 22.4% | -0.77 | 9.03 | 8.75 | 9.30 | — |
| — | 2.10 | 2.21 | 2.15 | +0.19 | 22.3% | 350 | 22.3% | -0.82 | 10.88 | 10.30 | 11.45 | — |
| — | 1.46 | 1.66 | 1.56 | +0.15 | 22.1% | 352.5 | 22.1% | -0.87 | 12.90 | 12.45 | 13.35 | — |
| — | 1.06 | 1.15 | 1.10 | +0.11 | 22.0% | 355 | 22.0% | -0.91 | 15.25 | 14.00 | 16.50 | — |
| — | 0.69 | 0.79 | 0.74 | +0.08 | 22.0% | 357.5 | 22.0% | -0.94 | 17.18 | 16.25 | 18.10 | — |
| — | 0.48 | 0.54 | 0.51 | +0.06 | 21.9% | 360 | 21.9% | -0.96 | 19.52 | 18.65 | 20.40 | — |
| — | 0.30 | 0.37 | 0.34 | +0.05 | 22.0% | 362.5 | 22.0% | -0.98 | 22.20 | 20.95 | 23.45 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 22.1% | 365 | 22.1% | -0.99 | 24.38 | 22.90 | 25.85 | — |
| — | 0.11 | 0.19 | 0.15 | +0.02 | 22.2% | 367.5 | 22.2% | -1.00 | 27.12 | 25.90 | 28.35 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 22.5% | 370 | 22.5% | -1.00 | 29.62 | 28.40 | 30.85 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 22.9% | 372.5 | 22.9% | -1.00 | 31.73 | 30.10 | 33.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 23.3% | 375 | 23.3% | -1.00 | 34.23 | 32.60 | 35.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 24.4% | 380 | 24.4% | -1.00 | 39.23 | 37.60 | 40.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 25.6% | 385 | 25.6% | -1.00 | 44.23 | 42.60 | 45.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.8% | 390 | 26.8% | -1.00 | 49.23 | 47.60 | 50.85 | — |
| — | — | 0.07 | — | +0.00 | 27.9% | 395 | 27.9% | -1.00 | 54.62 | 53.40 | 55.85 | — |
| — | — | 0.05 | — | +0.00 | 29.1% | 400 | 29.1% | -1.00 | 59.23 | 57.60 | 60.85 | — |
| — | — | 0.36 | — | +0.00 | 30.5% | 405 | 30.5% | -1.00 | 64.38 | 62.90 | 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.