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 | |
| — | 65.45 | 68.75 | 67.10 | +0.97 | 36.9% | 275 | 36.9% | -0.03 | 0.27 | 0.23 | 0.30 | — |
| — | 60.55 | 63.50 | 62.02 | +0.97 | 35.5% | 280 | 35.5% | -0.03 | 0.33 | 0.30 | 0.36 | — |
| — | 55.70 | 58.75 | 57.23 | +0.96 | 34.3% | 285 | 34.3% | -0.04 | 0.42 | 0.39 | 0.45 | — |
| — | 50.80 | 53.95 | 52.38 | +0.95 | 33.1% | 290 | 33.1% | -0.05 | 0.56 | 0.52 | 0.59 | — |
| — | 46.25 | 49.30 | 47.77 | +0.93 | 32.0% | 295 | 32.0% | -0.07 | 0.74 | 0.72 | 0.76 | — |
| — | 41.50 | 44.50 | 43.00 | +0.91 | 30.9% | 300 | 30.9% | -0.09 | 0.97 | 0.94 | 1.01 | — |
| — | 36.55 | 39.85 | 38.20 | +0.88 | 30.0% | 305 | 30.0% | -0.12 | 1.35 | 1.27 | 1.44 | — |
| — | 32.65 | 34.85 | 33.75 | — | — | 310 | — | — | 1.80 | 1.71 | 1.90 | — |
| — | 27.90 | 30.50 | 29.20 | — | — | 315 | — | — | 2.40 | 2.34 | 2.47 | — |
| — | 23.60 | 26.25 | 24.93 | — | — | 320 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 19.70 | 21.65 | 20.68 | — | — | 325 | — | — | 4.35 | 4.20 | 4.50 | — |
| — | 16.65 | 18.15 | 17.40 | — | — | 330 | — | — | 5.70 | 5.40 | 6.00 | — |
| — | 13.90 | 14.80 | 14.35 | — | — | 335 | — | — | 7.45 | 7.20 | 7.70 | — |
| — | 11.45 | 12.05 | 11.75 | — | — | 340 | — | — | 9.53 | 9.30 | 9.75 | — |
| — | 8.70 | 9.10 | 8.90 | — | — | 345 | — | — | 11.88 | 11.50 | 12.25 | — |
| — | 6.55 | 6.90 | 6.72 | +0.33 | 24.7% | 350 | — | — | 14.93 | 14.40 | 15.45 | — |
| — | 4.70 | 5.10 | 4.90 | — | — | 355 | — | — | 18.48 | 17.70 | 19.25 | — |
| — | 3.35 | 3.70 | 3.52 | — | — | 360 | — | — | 21.88 | 20.50 | 23.25 | — |
| — | 2.20 | 2.57 | 2.38 | — | — | 365 | — | — | 25.93 | 24.60 | 27.25 | — |
| — | 1.59 | 1.75 | 1.67 | — | — | 370 | — | — | 30.35 | 29.15 | 31.55 | — |
| — | 1.07 | 1.23 | 1.15 | — | — | 375 | — | — | 34.27 | 32.90 | 35.65 | — |
| — | 0.69 | 0.82 | 0.76 | — | — | 380 | — | — | 39.58 | 38.20 | 40.95 | — |
| — | 0.42 | 0.64 | 0.53 | — | — | 385 | — | — | 44.33 | 42.60 | 46.05 | — |
| — | 0.19 | 0.40 | 0.29 | — | — | 390 | — | — | 49.25 | 47.50 | 51.00 | — |
| — | 0.19 | 0.35 | 0.27 | — | — | 395 | — | — | 54.62 | 53.40 | 55.85 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 400 | — | — | 59.52 | 58.20 | 60.85 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 405 | — | — | 64.60 | 63.35 | 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.