Spot 341.94
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.45 | 76.20 | 72.33 | — | — | 270 | 76.4% | -0.00 | — | — | 1.87 | — |
| — | 63.45 | 71.25 | 67.35 | — | — | 275 | 74.1% | -0.00 | — | — | 2.95 | — |
| — | 58.60 | 66.30 | 62.45 | — | — | 280 | — | — | — | — | 1.30 | — |
| — | 53.30 | 61.40 | 57.35 | — | — | 285 | 69.7% | -0.00 | — | — | 1.19 | — |
| — | 49.20 | 56.55 | 52.88 | — | — | 290 | 67.8% | -0.00 | 0.48 | 0.03 | 0.94 | — |
| — | 43.90 | 51.75 | 47.83 | — | — | 295 | — | — | — | — | 1.94 | — |
| — | 39.30 | 47.05 | 43.17 | — | — | 300 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 34.40 | 42.50 | 38.45 | +0.99 | 63.3% | 305 | — | — | 1.26 | 0.76 | 1.77 | — |
| — | 30.00 | 38.00 | 34.00 | +0.99 | 62.0% | 310 | — | — | 1.68 | 1.32 | 2.03 | — |
| — | 25.75 | 33.55 | 29.65 | +0.98 | 60.9% | 315 | 60.9% | -0.02 | 1.70 | 0.69 | 2.70 | — |
| — | 22.15 | 29.70 | 25.93 | +0.97 | 59.9% | 320 | — | — | 3.20 | 3.10 | 3.30 | — |
| — | 18.55 | 24.80 | 21.68 | — | — | 325 | 58.8% | -0.05 | 4.33 | 3.35 | 5.30 | — |
| — | 16.00 | 18.45 | 17.23 | — | — | 330 | — | — | 5.67 | 5.30 | 6.05 | — |
| — | 12.95 | 15.25 | 14.10 | +0.91 | 56.9% | 335 | 56.5% | -0.09 | 7.72 | 7.10 | 8.35 | — |
| — | 11.00 | 14.60 | 12.80 | +0.88 | 56.1% | 340 | 56.1% | -0.12 | 10.00 | 9.05 | 10.95 | — |
| — | 9.80 | 11.65 | 10.72 | +0.86 | 55.7% | 342.5 | — | — | 11.28 | 10.25 | 12.30 | — |
| — | 8.60 | 9.55 | 9.07 | +0.83 | 55.3% | 345 | — | — | 11.90 | 11.45 | 12.35 | — |
| — | 7.50 | 8.75 | 8.12 | +0.81 | 54.9% | 347.5 | — | — | 13.45 | 10.95 | 15.95 | — |
| — | 6.40 | 7.45 | 6.92 | — | — | 350 | 54.6% | -0.21 | 13.75 | 12.15 | 15.35 | — |
| — | 5.50 | 7.85 | 6.67 | +0.76 | 54.3% | 352.5 | 54.3% | -0.24 | 16.38 | 13.90 | 18.85 | — |
| — | 4.30 | 5.75 | 5.03 | +0.73 | 54.0% | 355 | 54.0% | -0.27 | 17.73 | 14.85 | 20.60 | — |
| — | 4.05 | 5.15 | 4.60 | +0.70 | 53.7% | 357.5 | 53.7% | -0.30 | 20.38 | 18.15 | 22.60 | 16 |
| 74 | 3.40 | 4.15 | 3.77 | +0.67 | 53.5% | 360 | 53.5% | -0.33 | 22.10 | 20.15 | 24.05 | — |
| — | 1.50 | 5.00 | 3.25 | — | — | 362.5 | — | — | 22.62 | 20.10 | 25.15 | — |
| — | 2.25 | 2.75 | 2.50 | — | — | 365 | — | — | 25.70 | 24.75 | 26.65 | — |
| — | 1.30 | 4.25 | 2.77 | — | — | 367.5 | — | — | 29.07 | 26.65 | 31.50 | — |
| — | 1.50 | 2.00 | 1.75 | +0.52 | 52.9% | 370 | — | — | 30.15 | 26.75 | 33.55 | — |
| — | 0.95 | 2.93 | 1.94 | — | — | 372.5 | 52.9% | -0.51 | 31.75 | 27.80 | 35.70 | — |
| — | 1.10 | 1.36 | 1.23 | — | — | 375 | — | — | 34.38 | 33.30 | 35.45 | — |
| — | 0.69 | 1.32 | 1.00 | — | — | 377.5 | 53.0% | -0.59 | 36.30 | 32.40 | 40.20 | — |
| — | 0.64 | 0.92 | 0.78 | — | — | 380 | 53.1% | -0.62 | 38.20 | 34.75 | 41.65 | — |
| — | 0.37 | 1.95 | 1.16 | +0.35 | 53.2% | 382.5 | — | — | 41.05 | 37.10 | 45.00 | — |
| — | 0.44 | 0.70 | 0.57 | +0.31 | 53.4% | 385 | 53.4% | -0.69 | 43.40 | 39.50 | 47.30 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 387.5 | — | — | 45.95 | 41.90 | 50.00 | — |
| — | 0.21 | 0.52 | 0.36 | — | — | 390 | — | — | 48.25 | 44.35 | 52.15 | — |
| — | 0.01 | 0.50 | 0.26 | — | — | 392.5 | — | — | 50.73 | 46.80 | 54.65 | — |
| — | 0.01 | 1.00 | 0.51 | — | — | 395 | — | — | 53.12 | 49.25 | 57.00 | — |
| — | — | 1.22 | — | — | — | 397.5 | 55.4% | -0.83 | 55.60 | 51.70 | 59.50 | 13 |
| 164 | 0.19 | 0.74 | 0.47 | +0.15 | 56.0% | 400 | 56.0% | -0.85 | 57.23 | 54.20 | 60.25 | — |
| 116 | 0.01 | 0.34 | 0.17 | +0.14 | 56.6% | 402.5 | 56.6% | -0.87 | 60.70 | 56.65 | 64.75 | 22 |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 57.3% | 405 | 57.3% | -0.89 | 61.73 | 59.60 | 63.85 | 28 |
| 25 | — | 0.99 | — | +0.10 | 58.0% | 407.5 | 58.0% | -0.90 | 65.67 | 61.65 | 69.70 | — |
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.