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 | |
| — | 70.80 | 78.75 | 74.78 | — | — | 270 | 60.7% | -0.02 | 1.55 | 0.64 | 2.47 | — |
| — | 66.10 | 74.15 | 70.12 | — | — | 275 | — | — | 2.41 | 0.72 | 4.10 | — |
| — | 61.50 | 69.75 | 65.62 | +0.97 | 59.6% | 280 | 59.6% | -0.03 | 2.85 | 2.10 | 3.60 | — |
| — | 57.70 | 65.40 | 61.55 | +0.96 | 59.1% | 285 | 59.1% | -0.04 | 3.96 | 1.73 | 6.20 | — |
| — | 52.90 | 61.15 | 57.02 | — | — | 290 | — | — | 3.65 | 2.89 | 4.40 | — |
| — | 49.60 | 57.05 | 53.33 | +0.94 | 58.1% | 295 | 58.1% | -0.06 | 5.33 | 3.00 | 7.65 | — |
| — | 44.90 | 53.00 | 48.95 | — | — | 300 | 57.6% | -0.07 | 5.85 | 5.00 | 6.70 | — |
| — | 42.40 | 48.00 | 45.20 | — | — | 305 | 57.2% | -0.09 | 7.22 | 4.80 | 9.65 | — |
| — | 38.85 | 44.10 | 41.48 | +0.90 | 56.8% | 310 | 56.8% | -0.10 | 8.15 | 7.45 | 8.85 | — |
| — | 34.95 | 40.55 | 37.75 | +0.88 | 56.4% | 315 | — | — | 9.55 | 9.15 | 9.95 | — |
| — | 31.60 | 37.15 | 34.38 | +0.86 | 56.0% | 320 | 56.0% | -0.14 | 11.90 | 9.80 | 14.00 | — |
| — | 28.65 | 33.95 | 31.30 | — | — | 325 | — | — | 13.75 | 11.75 | 15.75 | — |
| — | 26.05 | 30.85 | 28.45 | — | — | 330 | — | — | 14.40 | 12.80 | 16.00 | — |
| — | 22.45 | 28.00 | 25.23 | +0.78 | 55.1% | 335 | — | — | 16.93 | 15.60 | 18.25 | — |
| — | 20.05 | 25.85 | 22.95 | — | — | 340 | — | — | 19.02 | 18.05 | 20.00 | — |
| — | 16.55 | 22.75 | 19.65 | — | — | 345 | 54.6% | -0.28 | 22.62 | 20.75 | 24.50 | — |
| — | 15.80 | 20.40 | 18.10 | +0.68 | 54.4% | 350 | 54.4% | -0.32 | 23.95 | 21.60 | 26.30 | — |
| — | 13.10 | 18.70 | 15.90 | +0.65 | 54.2% | 355 | 54.2% | -0.35 | 27.18 | 24.40 | 29.95 | — |
| — | 11.30 | 14.05 | 12.68 | +0.61 | 54.0% | 360 | 54.0% | -0.39 | 30.15 | 28.00 | 32.30 | — |
| — | 9.45 | 14.70 | 12.07 | +0.58 | 53.8% | 365 | 53.8% | -0.43 | 33.90 | 30.55 | 37.25 | — |
| — | 8.90 | 13.10 | 11.00 | +0.54 | 53.7% | 370 | 53.7% | -0.46 | 36.83 | 34.25 | 39.40 | — |
| — | 7.00 | 11.75 | 9.38 | +0.50 | 53.6% | 375 | 53.6% | -0.50 | 40.48 | 37.90 | 43.05 | — |
| — | 6.45 | 8.85 | 7.65 | +0.47 | 53.5% | 380 | 53.5% | -0.54 | 44.58 | 41.30 | 47.85 | — |
| — | 3.95 | 9.50 | 6.72 | +0.43 | 53.5% | 385 | 53.5% | -0.57 | 48.50 | 45.25 | 51.75 | — |
| — | 4.75 | 6.70 | 5.72 | +0.40 | 53.4% | 390 | 53.4% | -0.61 | 52.70 | 49.40 | 56.00 | — |
| — | 3.35 | 7.70 | 5.53 | +0.36 | 53.4% | 395 | 53.4% | -0.64 | 56.98 | 52.75 | 61.20 | — |
| — | 3.10 | 5.05 | 4.08 | +0.33 | 53.4% | 400 | 53.4% | -0.67 | 61.05 | 57.10 | 65.00 | — |
| — | 2.54 | 6.10 | 4.32 | +0.30 | 53.4% | 405 | 53.4% | -0.71 | 65.70 | 61.55 | 69.85 | — |
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.