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 | |
| — | 69.35 | 77.10 | 73.22 | +0.99 | 68.8% | 270 | 68.8% | -0.01 | 0.76 | 0.02 | 1.49 | — |
| — | 64.50 | 72.30 | 68.40 | +0.99 | 67.7% | 275 | 67.7% | -0.01 | 0.89 | 0.32 | 1.46 | — |
| — | 59.80 | 67.50 | 63.65 | +0.98 | 66.6% | 280 | 66.6% | -0.02 | 1.17 | 0.29 | 2.04 | — |
| — | 55.05 | 62.75 | 58.90 | — | — | 285 | — | — | 1.15 | 0.38 | 1.92 | — |
| — | 50.45 | 58.15 | 54.30 | — | — | 290 | — | — | 1.35 | 0.76 | 1.95 | — |
| — | 46.65 | 52.20 | 49.42 | — | — | 295 | — | — | 2.07 | 0.69 | 3.45 | — |
| — | 40.90 | 47.30 | 44.10 | — | — | 300 | — | — | 2.46 | 1.01 | 3.90 | — |
| — | 37.50 | 45.00 | 41.25 | — | — | 305 | — | — | 3.10 | 2.71 | 3.50 | — |
| — | 32.35 | 40.85 | 36.60 | — | — | 310 | — | — | 4.28 | 3.90 | 4.65 | — |
| — | 30.00 | 35.65 | 32.83 | — | — | 315 | — | — | 5.58 | 3.85 | 7.30 | — |
| — | 26.45 | 31.85 | 29.15 | — | — | 320 | 59.4% | -0.08 | 6.47 | 5.45 | 7.50 | — |
| — | 22.40 | 28.75 | 25.57 | +0.90 | 58.8% | 325 | 58.8% | -0.10 | 7.65 | 6.45 | 8.85 | — |
| — | 19.45 | 25.25 | 22.35 | +0.88 | 58.2% | 330 | 58.2% | -0.13 | 9.50 | 8.20 | 10.80 | — |
| — | 15.80 | 22.05 | 18.93 | +0.85 | 57.7% | 335 | 57.7% | -0.15 | 11.57 | 10.15 | 13.00 | — |
| — | 14.35 | 19.60 | 16.98 | +0.81 | 57.3% | 340 | 57.3% | -0.19 | 13.65 | 12.35 | 14.95 | — |
| — | 12.00 | 16.20 | 14.10 | +0.78 | 56.9% | 345 | — | — | 16.10 | 15.35 | 16.85 | — |
| — | 10.40 | 14.25 | 12.32 | +0.73 | 56.6% | 350 | 56.6% | -0.27 | 18.98 | 15.55 | 22.40 | — |
| — | 8.00 | 12.75 | 10.38 | +0.69 | 56.3% | 355 | 56.3% | -0.32 | 22.38 | 19.25 | 25.50 | — |
| — | 8.05 | 10.20 | 9.12 | +0.66 | 56.2% | 357.5 | — | — | 23.43 | 20.70 | 26.15 | — |
| — | 5.45 | 11.25 | 8.35 | — | — | 360 | 56.1% | -0.37 | 25.40 | 22.15 | 28.65 | — |
| — | 4.65 | 10.10 | 7.38 | — | — | 362.5 | 56.0% | -0.39 | 26.65 | 23.65 | 29.65 | — |
| — | 5.10 | 9.35 | 7.22 | +0.58 | 55.9% | 365 | — | — | 28.50 | 25.45 | 31.55 | — |
| — | 3.20 | 8.55 | 5.88 | +0.56 | 55.9% | 367.5 | 55.9% | -0.44 | 30.45 | 27.60 | 33.30 | — |
| — | 4.65 | 5.80 | 5.22 | +0.53 | 55.8% | 370 | 55.8% | -0.47 | 32.90 | 30.85 | 34.95 | — |
| — | 3.60 | 7.60 | 5.60 | +0.50 | 55.8% | 372.5 | 55.8% | -0.50 | 34.55 | 31.35 | 37.75 | — |
| — | 3.65 | 6.00 | 4.83 | +0.48 | 55.7% | 375 | 55.7% | -0.53 | 37.00 | 34.55 | 39.45 | — |
| — | 2.89 | 6.00 | 4.45 | +0.45 | 55.7% | 377.5 | — | — | 38.55 | 34.50 | 42.60 | — |
| — | 2.77 | 3.65 | 3.21 | — | — | 380 | 55.7% | -0.58 | 39.48 | 36.65 | 42.30 | — |
| — | 1.79 | 5.20 | 3.50 | +0.40 | 55.7% | 382.5 | 55.7% | -0.60 | 42.98 | 38.80 | 47.15 | — |
| — | 2.02 | 3.45 | 2.73 | +0.37 | 55.7% | 385 | — | — | 43.98 | 41.00 | 46.95 | — |
| — | 0.65 | 4.30 | 2.48 | +0.35 | 55.7% | 387.5 | 55.7% | -0.65 | 47.40 | 43.20 | 51.60 | — |
| — | 0.59 | 3.70 | 2.15 | +0.32 | 55.7% | 390 | — | — | 48.73 | 45.45 | 52.00 | — |
| — | 0.95 | 3.40 | 2.17 | +0.30 | 55.8% | 392.5 | — | — | 51.88 | 49.15 | 54.60 | 1 |
| 188 | 0.80 | 2.51 | 1.66 | — | — | 395 | 55.8% | -0.72 | 54.17 | 50.15 | 58.20 | — |
| — | 0.90 | 2.18 | 1.54 | +0.26 | 55.8% | 397.5 | — | — | 56.40 | 52.45 | 60.35 | — |
| — | 1.03 | 1.47 | 1.25 | +0.24 | 55.9% | 400 | 55.9% | -0.76 | 58.60 | 55.00 | 62.20 | — |
| — | 0.34 | 2.01 | 1.18 | +0.22 | 55.9% | 402.5 | — | — | 61.12 | 57.20 | 65.05 | — |
| — | 0.28 | 1.90 | 1.09 | — | — | 405 | 56.0% | -0.80 | 63.52 | 59.60 | 67.45 | — |
| — | 0.43 | 2.00 | 1.22 | +0.19 | 56.1% | 407.5 | — | — | 66.05 | 62.00 | 70.10 | — |
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.