Spot 341.63
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.70 | 73.30 | 71.50 | — | — | 275 | — | — | 3.75 | 2.34 | 5.15 | — |
| — | 65.50 | 69.15 | 67.33 | — | — | 280 | — | — | 4.92 | 3.50 | 6.35 | — |
| — | 61.40 | 64.95 | 63.17 | — | — | 285 | — | — | 5.83 | 4.45 | 7.20 | — |
| — | 57.40 | 61.35 | 59.38 | — | — | 290 | — | — | 6.35 | 5.05 | 7.65 | — |
| — | 53.50 | 56.70 | 55.10 | — | — | 295 | — | — | 7.78 | 6.25 | 9.30 | — |
| — | 49.80 | 53.25 | 51.52 | — | — | 300 | — | — | 9.10 | 8.20 | 10.00 | — |
| — | 46.15 | 49.65 | 47.90 | — | — | 305 | — | — | 10.55 | 9.10 | 12.00 | — |
| — | 42.65 | 46.00 | 44.33 | — | — | 310 | — | — | 12.28 | 11.00 | 13.55 | — |
| — | 39.35 | 42.75 | 41.05 | +0.70 | 68.2% | 315 | 68.2% | -0.30 | 13.40 | 12.20 | 14.60 | — |
| — | 36.25 | 39.10 | 37.67 | +0.68 | 68.2% | 320 | 68.2% | -0.33 | 15.57 | 14.00 | 17.15 | — |
| — | 33.60 | 36.30 | 34.95 | +0.65 | 68.2% | 325 | 68.2% | -0.36 | 17.75 | 16.30 | 19.20 | — |
| — | 30.85 | 33.55 | 32.20 | +0.62 | 68.2% | 330 | 68.2% | -0.39 | 19.75 | 18.60 | 20.90 | — |
| — | 28.35 | 30.85 | 29.60 | +0.59 | 68.2% | 335 | 68.2% | -0.42 | 22.25 | 20.60 | 23.90 | — |
| — | 25.35 | 28.60 | 26.98 | +0.55 | 68.3% | 340 | 68.3% | -0.45 | 24.62 | 23.15 | 26.10 | — |
| — | 23.95 | 25.75 | 24.85 | +0.53 | 68.4% | 345 | 68.4% | -0.48 | 27.52 | 25.75 | 29.30 | — |
| — | 21.80 | 23.90 | 22.85 | +0.50 | 68.5% | 350 | 68.5% | -0.51 | 30.07 | 28.55 | 31.60 | — |
| — | 19.80 | 21.60 | 20.70 | +0.47 | 68.6% | 355 | 68.6% | -0.54 | 33.25 | 31.55 | 34.95 | — |
| — | 17.90 | 19.70 | 18.80 | +0.44 | 68.7% | 360 | 68.7% | -0.56 | 36.38 | 34.70 | 38.05 | — |
| — | 16.30 | 17.95 | 17.12 | +0.41 | 68.9% | 365 | 68.9% | -0.59 | 39.77 | 38.05 | 41.50 | — |
| — | 14.70 | 16.95 | 15.82 | +0.38 | 69.0% | 370 | 69.0% | -0.62 | 42.98 | 41.45 | 44.50 | — |
| — | 12.30 | 15.35 | 13.82 | +0.36 | 69.2% | 375 | 69.2% | -0.64 | 46.73 | 45.15 | 48.30 | — |
| — | 11.95 | 13.50 | 12.72 | +0.33 | 69.4% | 380 | 69.4% | -0.67 | 50.05 | 48.20 | 51.90 | — |
| — | 9.80 | 12.55 | 11.18 | +0.31 | 69.6% | 385 | 69.6% | -0.69 | 53.73 | 51.90 | 55.55 | — |
| — | 8.80 | 11.40 | 10.10 | +0.29 | 69.7% | 390 | 69.7% | -0.72 | 57.83 | 56.20 | 59.45 | — |
| — | 7.60 | 10.60 | 9.10 | +0.27 | 69.9% | 395 | 69.9% | -0.74 | 61.58 | 59.95 | 63.20 | — |
| — | 6.70 | 9.65 | 8.18 | +0.25 | 70.1% | 400 | 70.1% | -0.76 | 65.42 | 63.55 | 67.30 | — |
| — | 6.00 | 8.90 | 7.45 | +0.23 | 70.3% | 405 | 70.3% | -0.78 | 69.58 | 67.75 | 71.40 | — |
| — | 5.10 | 8.15 | 6.62 | +0.21 | 70.4% | 410 | 70.4% | -0.79 | 73.75 | 71.95 | 75.55 | — |
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.