Spot 340.96
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.55 | 68.00 | 66.78 | +1.00 | 86.2% | 275 | 86.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 60.20 | 63.20 | 61.70 | +1.00 | 79.5% | 280 | 79.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 55.80 | 57.40 | 56.60 | +1.00 | 71.8% | 285 | 71.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 50.30 | 51.90 | 51.10 | +1.00 | 65.4% | 290 | 65.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | — | — | — | +1.00 | 33.1% | 291 | 33.1% | +0.00 | — | — | — | — |
| — | 46.00 | 47.75 | 46.88 | +1.00 | 60.2% | 295 | 60.2% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 40.65 | 42.00 | 41.33 | +1.00 | 54.7% | 300 | 54.7% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 37.95 | 40.30 | 39.12 | +1.00 | 52.1% | 302.5 | 52.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 35.95 | 37.15 | 36.55 | +0.99 | 49.7% | 305 | 49.7% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 33.60 | 34.90 | 34.25 | +0.99 | 47.6% | 307.5 | 47.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 31.20 | 31.95 | 31.57 | +0.99 | 45.4% | 310 | 45.4% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 27.70 | 30.60 | 29.15 | +0.99 | 43.3% | 312.5 | 43.3% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 26.20 | 26.95 | 26.57 | +0.99 | 41.1% | 315 | 41.1% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 23.40 | 24.45 | 23.93 | +0.98 | 38.8% | 317.5 | 38.8% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 21.25 | 21.95 | 21.60 | +0.98 | 36.4% | 320 | 36.4% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 17.85 | 20.85 | 19.35 | +0.97 | 34.0% | 322.5 | 34.0% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 16.30 | 17.00 | 16.65 | +0.96 | 31.6% | 325 | 31.6% | -0.04 | 0.17 | 0.16 | 0.19 | — |
| — | 13.70 | 14.50 | 14.10 | +0.94 | 29.6% | 327.5 | 29.6% | -0.06 | 0.25 | 0.23 | 0.27 | — |
| — | 11.50 | 12.20 | 11.85 | +0.91 | 28.0% | 330 | 28.0% | -0.09 | 0.38 | 0.36 | 0.39 | — |
| — | 9.10 | 9.80 | 9.45 | +0.86 | 27.0% | 332.5 | 27.0% | -0.14 | 0.60 | 0.58 | 0.63 | — |
| — | 7.00 | 7.65 | 7.33 | +0.79 | 26.3% | 335 | 26.3% | -0.21 | 0.99 | 0.97 | 1.02 | — |
| — | 5.25 | 5.75 | 5.50 | +0.70 | 25.5% | 337.5 | 25.5% | -0.30 | 1.56 | 1.51 | 1.62 | — |
| — | 3.80 | 4.00 | 3.90 | +0.58 | 24.8% | 340 | 24.8% | -0.42 | 2.43 | 2.34 | 2.52 | — |
| — | 2.48 | 2.64 | 2.56 | +0.45 | 24.8% | 342.5 | 24.8% | -0.55 | 3.62 | 3.50 | 3.75 | — |
| — | 1.56 | 1.61 | 1.58 | +0.32 | 24.4% | 345 | 24.4% | -0.68 | 5.17 | 4.95 | 5.40 | 2,883 |
| — | 0.89 | 0.95 | 0.92 | +0.21 | 24.1% | 347.5 | 24.1% | -0.79 | 7.03 | 6.70 | 7.35 | — |
| — | 0.48 | 0.52 | 0.50 | +0.13 | 24.2% | 350 | 24.2% | -0.87 | 8.95 | 8.35 | 9.55 | — |
| — | 0.26 | 0.28 | 0.27 | +0.08 | 24.6% | 352.5 | 24.6% | -0.93 | 11.38 | 10.30 | 12.45 | — |
| — | 0.14 | 0.15 | 0.14 | +0.05 | 25.6% | 355 | 25.6% | -0.96 | 13.55 | 12.55 | 14.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 26.9% | 357.5 | 26.9% | -0.98 | 16.02 | 15.00 | 17.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 28.4% | 360 | 28.4% | -0.99 | 18.73 | 17.40 | 20.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 29.8% | 362.5 | 29.8% | -0.99 | 21.10 | 19.65 | 22.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 31.3% | 365 | 31.3% | -1.00 | 23.48 | 22.15 | 24.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 33.0% | 370 | 33.0% | -1.00 | 28.70 | 27.40 | 30.00 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 375 | 32.6% | -1.00 | 33.75 | 32.45 | 35.05 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 380 | 31.5% | -1.00 | 38.85 | 37.15 | 40.55 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 385 | 30.6% | -1.00 | 43.85 | 42.20 | 45.50 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 390 | 30.0% | -1.00 | 48.73 | 47.40 | 50.05 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 395 | 29.6% | -1.00 | 53.85 | 52.15 | 55.55 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 400 | 29.5% | -1.00 | 58.85 | 57.15 | 60.55 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 405 | 29.4% | -1.00 | 63.85 | 62.15 | 65.55 | — |
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.