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 | |
| — | 64.15 | 67.75 | 65.95 | +1.00 | 58.1% | 275 | 58.1% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 59.60 | 62.25 | 60.92 | +1.00 | 54.6% | 280 | 54.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 54.60 | 57.30 | 55.95 | +0.99 | 51.4% | 285 | 51.4% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 49.60 | 52.80 | 51.20 | +0.99 | 48.7% | 290 | 48.7% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 44.25 | 47.70 | 45.98 | +0.99 | 46.4% | 295 | 46.4% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 39.30 | 42.70 | 41.00 | +0.98 | 44.4% | 300 | 44.4% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 34.75 | 37.80 | 36.27 | +0.97 | 42.4% | 305 | 42.4% | -0.03 | 0.20 | 0.14 | 0.25 | — |
| — | 29.50 | 32.95 | 31.23 | +0.96 | 40.3% | 310 | 40.3% | -0.04 | 0.30 | 0.26 | 0.35 | — |
| — | 27.45 | 30.40 | 28.93 | +0.95 | 39.3% | 312.5 | 39.3% | -0.05 | 0.38 | 0.34 | 0.42 | — |
| — | 25.05 | 27.95 | 26.50 | +0.94 | 38.2% | 315 | 38.2% | -0.06 | 0.48 | 0.43 | 0.53 | — |
| — | 22.70 | 25.50 | 24.10 | +0.92 | 37.1% | 317.5 | 37.1% | -0.08 | 0.52 | 0.32 | 0.72 | — |
| — | 20.75 | 23.15 | 21.95 | +0.90 | 36.1% | 320 | 36.1% | -0.10 | 0.77 | 0.74 | 0.80 | — |
| — | 18.60 | 20.95 | 19.77 | +0.88 | 35.2% | 322.5 | 35.2% | -0.12 | 1.01 | 0.94 | 1.08 | — |
| — | 16.65 | 18.90 | 17.77 | +0.85 | 34.3% | 325 | 34.3% | -0.15 | 1.27 | 1.22 | 1.32 | — |
| — | 13.50 | 16.45 | 14.97 | +0.81 | 33.5% | 327.5 | 33.5% | -0.19 | 1.72 | 1.57 | 1.87 | — |
| — | 12.40 | 13.50 | 12.95 | +0.77 | 32.8% | 330 | 32.8% | -0.23 | 2.17 | 2.03 | 2.32 | — |
| — | 9.30 | 12.55 | 10.93 | +0.73 | 32.1% | 332.5 | 32.1% | -0.27 | 2.67 | 2.56 | 2.77 | — |
| — | 8.95 | 10.75 | 9.85 | +0.67 | 31.6% | 335 | 31.6% | -0.33 | 3.40 | 3.30 | 3.50 | — |
| — | 7.45 | 8.00 | 7.72 | +0.60 | 31.2% | 337.5 | 31.2% | -0.39 | 4.20 | 4.00 | 4.40 | — |
| — | 6.00 | 6.50 | 6.25 | +0.54 | 30.8% | 340 | 30.8% | -0.47 | 5.35 | 5.15 | 5.55 | — |
| — | 3.95 | 4.95 | 4.45 | +0.47 | 30.6% | 342.5 | 30.6% | -0.54 | 6.58 | 6.30 | 6.85 | — |
| — | 3.70 | 3.85 | 3.77 | +0.40 | 30.4% | 345 | 30.4% | -0.60 | 7.85 | 7.40 | 8.30 | — |
| — | 2.70 | 2.97 | 2.83 | +0.33 | 30.1% | 347.5 | 30.1% | -0.67 | 9.53 | 9.10 | 9.95 | — |
| — | 2.11 | 2.32 | 2.21 | +0.27 | 29.9% | 350 | 29.9% | -0.73 | 11.35 | 10.90 | 11.80 | — |
| — | 1.57 | 1.76 | 1.67 | +0.21 | 29.6% | 352.5 | 29.6% | -0.79 | 13.47 | 12.00 | 14.95 | — |
| — | 1.12 | 1.22 | 1.17 | +0.16 | 29.5% | 355 | 29.5% | -0.84 | 15.25 | 13.75 | 16.75 | — |
| — | 0.78 | 0.93 | 0.85 | +0.13 | 29.5% | 357.5 | 29.5% | -0.88 | 17.65 | 16.40 | 18.90 | — |
| — | 0.51 | 0.62 | 0.56 | +0.10 | 29.7% | 360 | 29.7% | -0.91 | 19.75 | 19.25 | 20.25 | — |
| — | 0.40 | 0.51 | 0.46 | +0.07 | 30.1% | 362.5 | 30.1% | -0.94 | 22.20 | 20.50 | 23.90 | — |
| — | 0.31 | 0.36 | 0.34 | +0.06 | 30.7% | 365 | 30.7% | -0.95 | 24.57 | 23.65 | 25.50 | — |
| — | 0.20 | 0.27 | 0.23 | +0.04 | 31.4% | 367.5 | 31.4% | -0.97 | 26.85 | 25.35 | 28.35 | — |
| — | 0.20 | 0.22 | 0.21 | +0.04 | 32.3% | 370 | 32.3% | -0.98 | 29.60 | 28.00 | 31.20 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 33.3% | 372.5 | 33.3% | -0.98 | 32.23 | 30.40 | 34.05 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 34.3% | 375 | 34.3% | -0.99 | 34.75 | 33.75 | 35.75 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 35.5% | 377.5 | 35.5% | -0.99 | 36.70 | 35.20 | 38.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 36.6% | 380 | 36.6% | -0.99 | 39.38 | 38.05 | 40.70 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 37.8% | 382.5 | 37.8% | -1.00 | 42.08 | 40.55 | 43.60 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 39.0% | 385 | 39.0% | -1.00 | 44.60 | 42.75 | 46.45 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 40.2% | 387.5 | 40.2% | -1.00 | 46.92 | 45.25 | 48.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 41.3% | 390 | 41.3% | -1.00 | 49.23 | 47.75 | 50.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 42.5% | 392.5 | 42.5% | -1.00 | 52.30 | 50.55 | 54.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 43.5% | 395 | 43.5% | -1.00 | 54.48 | 52.75 | 56.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 44.6% | 397.5 | 44.6% | -1.00 | 56.92 | 55.25 | 58.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 45.6% | 400 | 45.6% | -1.00 | 59.50 | 57.80 | 61.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 47.5% | 405 | 47.5% | -1.00 | 64.42 | 62.75 | 66.10 | — |
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.