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 | |
| — | 65.05 | 67.75 | 66.40 | +0.98 | 54.8% | 275 | 54.8% | -0.02 | 0.31 | 0.11 | 0.51 | — |
| — | 59.80 | 63.10 | 61.45 | — | — | 280 | — | — | 0.50 | 0.37 | 0.63 | — |
| — | 55.30 | 58.15 | 56.73 | — | — | 285 | 52.6% | -0.04 | 0.60 | 0.32 | 0.88 | — |
| — | 50.50 | 53.35 | 51.92 | +0.95 | 51.7% | 290 | 51.7% | -0.05 | 0.67 | 0.42 | 0.92 | — |
| — | 45.45 | 48.70 | 47.08 | +0.94 | 50.8% | 295 | 51.1% | -0.06 | 1.01 | 0.76 | 1.27 | — |
| — | 41.00 | 43.85 | 42.42 | +0.91 | 50.1% | 300 | 50.1% | -0.09 | 1.39 | 1.18 | 1.60 | — |
| — | 36.30 | 39.40 | 37.85 | +0.89 | 49.3% | 305 | 49.3% | -0.11 | 2.00 | 1.78 | 2.22 | — |
| — | 32.30 | 35.05 | 33.67 | +0.85 | 48.6% | 310 | 48.6% | -0.14 | 2.50 | 2.41 | 2.60 | — |
| — | 28.15 | 31.00 | 29.57 | +0.82 | 47.9% | 315 | 47.9% | -0.18 | 3.38 | 3.15 | 3.60 | — |
| — | 24.00 | 27.40 | 25.70 | +0.77 | 47.2% | 320 | 47.0% | -0.23 | 4.50 | 4.25 | 4.75 | — |
| — | 20.35 | 23.55 | 21.95 | +0.72 | 46.6% | 325 | 46.6% | -0.28 | 5.75 | 5.50 | 6.00 | — |
| — | 19.10 | 21.30 | 20.20 | +0.69 | 46.3% | 327.5 | 45.6% | -0.31 | 6.28 | 5.60 | 6.95 | — |
| — | 17.50 | 19.05 | 18.27 | +0.66 | 46.0% | 330 | 46.0% | -0.34 | 7.22 | 6.95 | 7.50 | — |
| — | 15.85 | 18.00 | 16.93 | +0.63 | 45.7% | 332.5 | 45.7% | -0.37 | 8.38 | 7.70 | 9.05 | — |
| — | 14.30 | 16.45 | 15.38 | +0.60 | 45.4% | 335 | 45.4% | -0.40 | 9.03 | 8.50 | 9.55 | — |
| — | 12.90 | 15.00 | 13.95 | +0.57 | 45.1% | 337.5 | 45.1% | -0.43 | 10.20 | 9.75 | 10.65 | — |
| — | 12.30 | 12.85 | 12.57 | +0.54 | 44.9% | 340 | 44.9% | -0.47 | 11.25 | 10.85 | 11.65 | — |
| — | 10.70 | 11.60 | 11.15 | +0.50 | 44.7% | 342.5 | 44.7% | -0.50 | 12.60 | 12.30 | 12.90 | — |
| — | 9.95 | 10.40 | 10.18 | +0.47 | 44.5% | 345 | 44.5% | -0.53 | 13.82 | 12.95 | 14.70 | — |
| — | 8.80 | 9.30 | 9.05 | +0.44 | 44.3% | 347.5 | 44.3% | -0.57 | 15.22 | 14.35 | 16.10 | — |
| — | 7.80 | 8.25 | 8.03 | +0.40 | 44.1% | 350 | 44.1% | -0.60 | 16.88 | 16.35 | 17.40 | — |
| — | 6.50 | 7.50 | 7.00 | +0.37 | 43.9% | 352.5 | 43.9% | -0.63 | 18.27 | 17.35 | 19.20 | — |
| — | 6.10 | 6.60 | 6.35 | +0.34 | 43.8% | 355 | 43.8% | -0.66 | 19.95 | 19.10 | 20.80 | — |
| — | 3.85 | 5.85 | 4.85 | +0.31 | 43.7% | 357.5 | 43.7% | -0.69 | 21.75 | 20.85 | 22.65 | — |
| — | 4.65 | 5.00 | 4.83 | +0.28 | 43.7% | 360 | 43.7% | -0.72 | 23.57 | 22.70 | 24.45 | — |
| — | 3.70 | 4.70 | 4.20 | +0.25 | 43.6% | 362.5 | 43.6% | -0.75 | 25.85 | 24.30 | 27.40 | — |
| — | 3.30 | 3.90 | 3.60 | +0.23 | 43.6% | 365 | 43.6% | -0.78 | 27.60 | 25.90 | 29.30 | — |
| — | 1.71 | 4.10 | 2.90 | +0.21 | 43.6% | 367.5 | 43.6% | -0.80 | 29.60 | 28.25 | 30.95 | — |
| — | 2.61 | 2.89 | 2.75 | +0.18 | 43.7% | 370 | 43.7% | -0.82 | 31.68 | 29.95 | 33.40 | — |
| — | 1.60 | 3.30 | 2.45 | +0.16 | 43.8% | 372.5 | 43.8% | -0.84 | 33.80 | 32.05 | 35.55 | — |
| — | 1.96 | 2.17 | 2.06 | +0.15 | 43.9% | 375 | 43.9% | -0.86 | 36.10 | 34.50 | 37.70 | — |
| — | 1.44 | 1.67 | 1.55 | +0.12 | 44.1% | 380 | 44.1% | -0.89 | 40.40 | 38.95 | 41.85 | — |
| — | 1.07 | 1.21 | 1.14 | +0.09 | 44.5% | 385 | 44.5% | -0.92 | 45.20 | 43.30 | 47.10 | — |
| — | 0.80 | 0.91 | 0.85 | +0.07 | 45.0% | 390 | 45.0% | -0.94 | 49.88 | 48.00 | 51.75 | — |
| — | 0.53 | 0.73 | 0.63 | +0.06 | 45.5% | 395 | 45.5% | -0.95 | 54.73 | 53.10 | 56.35 | — |
| — | 0.45 | 0.54 | 0.49 | +0.04 | 46.2% | 400 | 46.2% | -0.97 | 59.40 | 57.95 | 60.85 | — |
| — | 0.32 | 0.71 | 0.52 | +0.03 | 46.9% | 405 | 46.9% | -0.98 | 64.53 | 62.75 | 66.30 | — |
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.