Spot 340.73
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.60 | 69.00 | 67.30 | +0.96 | 47.0% | 275 | 47.0% | -0.04 | 0.67 | 0.42 | 0.91 | — |
| — | 60.85 | 64.30 | 62.58 | +0.95 | 46.0% | 280 | 46.0% | -0.05 | 0.88 | 0.71 | 1.04 | — |
| — | 56.10 | 59.35 | 57.73 | +0.94 | 45.0% | 285 | 45.0% | -0.06 | 1.27 | 1.02 | 1.53 | — |
| — | 51.45 | 54.70 | 53.08 | +0.92 | 44.1% | 290 | 44.1% | -0.08 | 1.48 | 1.22 | 1.73 | — |
| — | 47.20 | 50.00 | 48.60 | +0.90 | 43.3% | 295 | 43.3% | -0.10 | 2.08 | 1.78 | 2.38 | — |
| — | 42.80 | 45.50 | 44.15 | +0.88 | 42.5% | 300 | 42.5% | -0.12 | 2.47 | 2.36 | 2.58 | — |
| — | 38.05 | 41.20 | 39.62 | +0.85 | 41.8% | 305 | 41.8% | -0.15 | 3.10 | 2.50 | 3.70 | — |
| — | 34.05 | 37.35 | 35.70 | +0.82 | 41.1% | 310 | 41.1% | -0.18 | 3.90 | 3.60 | 4.20 | — |
| — | 29.85 | 33.50 | 31.68 | — | — | 315 | 40.5% | -0.22 | 4.90 | 4.65 | 5.15 | — |
| — | 26.00 | 29.25 | 27.62 | — | — | 320 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 22.95 | 25.70 | 24.32 | +0.70 | 39.4% | 325 | — | — | 7.50 | 7.10 | 7.90 | — |
| — | 19.65 | 22.40 | 21.02 | +0.65 | 38.9% | 330 | 38.9% | -0.35 | 9.30 | 8.20 | 10.40 | — |
| — | 17.45 | 19.50 | 18.48 | +0.60 | 38.5% | 335 | 38.5% | -0.41 | 10.82 | 9.90 | 11.75 | — |
| — | 14.85 | 15.80 | 15.32 | +0.54 | 38.1% | 340 | 38.1% | -0.46 | 13.57 | 12.15 | 15.00 | — |
| — | 11.75 | 13.50 | 12.62 | +0.49 | 37.8% | 345 | 37.8% | -0.52 | 16.10 | 15.25 | 16.95 | — |
| — | 10.15 | 10.90 | 10.53 | +0.43 | 37.5% | 350 | 37.5% | -0.57 | 18.65 | 17.80 | 19.50 | — |
| — | 8.35 | 9.25 | 8.80 | +0.38 | 37.3% | 355 | 37.3% | -0.63 | 22.18 | 20.80 | 23.55 | — |
| — | 6.80 | 7.75 | 7.28 | +0.33 | 37.1% | 360 | 37.1% | -0.68 | 25.62 | 24.25 | 27.00 | — |
| — | 5.40 | 6.45 | 5.92 | +0.28 | 37.0% | 365 | 37.0% | -0.73 | 29.25 | 27.90 | 30.60 | — |
| — | 3.55 | 4.95 | 4.25 | +0.23 | 36.9% | 370 | 36.9% | -0.78 | 33.08 | 31.25 | 34.90 | — |
| — | 3.25 | 3.85 | 3.55 | +0.20 | 36.8% | 375 | 36.8% | -0.81 | 37.17 | 35.35 | 39.00 | — |
| — | 2.70 | 3.30 | 3.00 | +0.16 | 36.8% | 380 | 36.8% | -0.85 | 41.55 | 39.90 | 43.20 | — |
| — | 1.34 | 2.65 | 2.00 | +0.13 | 36.8% | 385 | 36.8% | -0.88 | 46.05 | 44.45 | 47.65 | — |
| — | 1.46 | 2.16 | 1.81 | +0.11 | 36.8% | 390 | 36.8% | -0.91 | 50.35 | 48.55 | 52.15 | — |
| — | 1.11 | 1.47 | 1.29 | +0.09 | 36.9% | 395 | 36.9% | -0.93 | 55.30 | 53.55 | 57.05 | — |
| — | 1.00 | 1.50 | 1.25 | +0.07 | 37.0% | 400 | 37.0% | -0.95 | 59.95 | 58.25 | 61.65 | — |
| — | 0.70 | 1.58 | 1.14 | +0.06 | 37.2% | 405 | 37.2% | -0.96 | 64.85 | 63.10 | 66.60 | — |
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.