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 | |
| — | 65.40 | 68.05 | 66.72 | +1.00 | 50.0% | 275 | 50.0% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 59.95 | 63.30 | 61.62 | +1.00 | 47.0% | 280 | 47.0% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 54.95 | 58.20 | 56.58 | +0.99 | 44.3% | 285 | 44.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 50.00 | 53.35 | 51.67 | +0.99 | 41.7% | 290 | 41.7% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 45.65 | 48.10 | 46.88 | +0.99 | 39.1% | 295 | 39.1% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 40.50 | 42.70 | 41.60 | +0.99 | 36.6% | 300 | 36.6% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 38.00 | 40.95 | 39.48 | +0.98 | 35.3% | 302.5 | 35.3% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 35.55 | 38.20 | 36.88 | +0.98 | 34.0% | 305 | 34.0% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 33.10 | 35.70 | 34.40 | +0.98 | 32.7% | 307.5 | 32.7% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 30.60 | 32.70 | 31.65 | +0.97 | 31.4% | 310 | 31.4% | -0.03 | 0.20 | 0.19 | 0.22 | — |
| — | 28.15 | 30.80 | 29.48 | +0.97 | 30.2% | 312.5 | 30.2% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 26.65 | 27.75 | 27.20 | +0.96 | 29.0% | 315 | 29.0% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 23.35 | 25.90 | 24.62 | +0.95 | 27.9% | 317.5 | 27.9% | -0.05 | 0.36 | 0.35 | 0.38 | — |
| — | 20.65 | 22.75 | 21.70 | +0.93 | 26.9% | 320 | 26.9% | -0.07 | 0.47 | 0.43 | 0.50 | — |
| — | 18.55 | 21.20 | 19.88 | +0.91 | 26.0% | 322.5 | 26.0% | -0.09 | 0.61 | 0.56 | 0.66 | — |
| — | 17.30 | 18.15 | 17.73 | +0.89 | 25.3% | 325 | 25.3% | -0.11 | 0.81 | 0.77 | 0.85 | — |
| — | 14.00 | 16.05 | 15.03 | +0.86 | 24.7% | 327.5 | 24.7% | -0.14 | 1.10 | 1.05 | 1.15 | — |
| — | 12.30 | 13.55 | 12.93 | +0.81 | 24.1% | 330 | 24.1% | -0.19 | 1.42 | 1.34 | 1.50 | — |
| — | 10.45 | 11.50 | 10.97 | +0.76 | 23.7% | 332.5 | 23.7% | -0.24 | 1.95 | 1.89 | 2.00 | — |
| — | 9.00 | 9.50 | 9.25 | +0.70 | 23.3% | 335 | 23.3% | -0.30 | 2.55 | 2.45 | 2.65 | — |
| — | 7.25 | 7.95 | 7.60 | +0.63 | 23.0% | 337.5 | 23.0% | -0.37 | 3.42 | 3.30 | 3.55 | — |
| — | 6.00 | 6.25 | 6.12 | +0.56 | 22.7% | 340 | 22.7% | -0.44 | 4.38 | 4.25 | 4.50 | — |
| — | 4.65 | 4.85 | 4.75 | +0.48 | 22.5% | 342.5 | 22.5% | -0.52 | 5.55 | 5.40 | 5.70 | — |
| — | 3.50 | 3.70 | 3.60 | +0.40 | 22.3% | 345 | 22.3% | -0.60 | 6.90 | 6.65 | 7.15 | — |
| — | 2.54 | 2.76 | 2.65 | +0.33 | 22.1% | 347.5 | 22.1% | -0.68 | 8.60 | 8.30 | 8.90 | — |
| — | 1.88 | 1.95 | 1.92 | +0.26 | 22.0% | 350 | 22.0% | -0.75 | 10.20 | 9.75 | 10.65 | — |
| — | 1.29 | 1.45 | 1.37 | +0.19 | 21.9% | 352.5 | 21.9% | -0.81 | 12.57 | 11.90 | 13.25 | 1 |
| — | 0.87 | 0.96 | 0.92 | +0.15 | 21.9% | 355 | 21.9% | -0.86 | 14.22 | 13.45 | 15.00 | — |
| — | 0.58 | 0.67 | 0.62 | +0.11 | 22.0% | 357.5 | 22.0% | -0.90 | 16.60 | 14.90 | 18.30 | — |
| — | 0.39 | 0.44 | 0.41 | +0.08 | 22.1% | 360 | 22.1% | -0.94 | 18.75 | 17.30 | 20.20 | — |
| — | 0.25 | 0.30 | 0.28 | +0.06 | 22.4% | 362.5 | 22.4% | -0.96 | 21.60 | 20.15 | 23.05 | — |
| — | 0.13 | 0.21 | 0.17 | +0.04 | 22.8% | 365 | 22.8% | -0.98 | 23.23 | 22.45 | 24.00 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 23.3% | 367.5 | 23.3% | -0.99 | 26.32 | 24.65 | 28.00 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 23.8% | 370 | 23.8% | -1.00 | 28.73 | 27.40 | 30.05 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 24.4% | 372.5 | 24.4% | -1.00 | 31.32 | 29.65 | 33.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 25.1% | 375 | 25.1% | -1.00 | 33.75 | 31.95 | 35.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 26.4% | 380 | 26.4% | -1.00 | 38.83 | 37.15 | 40.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 27.7% | 385 | 27.7% | -1.00 | 43.83 | 42.15 | 45.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 28.8% | 390 | 28.8% | -1.00 | 48.67 | 47.15 | 50.20 | — |
| — | — | 0.05 | — | +0.00 | 29.7% | 395 | 29.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.6% | 400 | 30.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 31.8% | 405 | 31.8% | -1.00 | — | — | — | — |
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.