Spot 341.99
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.95 | 71.75 | 68.85 | +0.94 | 53.4% | 275 | 53.4% | -0.06 | 1.38 | 1.08 | 1.67 | — |
| — | 61.35 | 66.00 | 63.67 | +0.92 | 52.7% | 280 | 52.7% | -0.08 | 1.79 | 1.50 | 2.08 | — |
| — | 56.80 | 61.95 | 59.38 | +0.91 | 52.1% | 285 | 52.1% | -0.09 | 2.26 | 1.93 | 2.59 | — |
| — | 52.35 | 57.00 | 54.67 | +0.89 | 51.6% | 290 | 51.6% | -0.11 | 2.83 | 2.41 | 3.25 | — |
| — | 48.05 | 52.90 | 50.48 | +0.87 | 51.1% | 295 | 51.1% | -0.13 | 3.55 | 3.05 | 4.05 | — |
| — | 43.85 | 49.70 | 46.77 | +0.84 | 50.6% | 300 | 50.6% | -0.16 | 4.42 | 3.90 | 4.95 | — |
| — | 39.85 | 45.00 | 42.42 | +0.82 | 50.3% | 305 | 50.3% | -0.18 | 5.45 | 4.90 | 6.00 | — |
| — | 36.80 | 40.85 | 38.83 | +0.78 | 49.9% | 310 | 49.9% | -0.22 | 6.42 | 5.70 | 7.15 | — |
| — | 32.85 | 37.05 | 34.95 | +0.75 | 49.6% | 315 | 49.6% | -0.25 | 7.88 | 6.90 | 8.85 | — |
| — | 28.60 | 33.50 | 31.05 | +0.71 | 49.3% | 320 | 49.3% | -0.29 | 9.38 | 8.55 | 10.20 | — |
| — | 25.50 | 30.30 | 27.90 | +0.67 | 49.1% | 325 | 49.1% | -0.33 | 11.47 | 10.50 | 12.45 | — |
| — | 23.90 | 27.15 | 25.52 | +0.64 | 48.9% | 330 | 48.9% | -0.37 | 13.35 | 12.50 | 14.20 | — |
| — | 21.15 | 24.20 | 22.68 | +0.59 | 48.8% | 335 | 48.8% | -0.41 | 15.72 | 14.25 | 17.20 | — |
| — | 18.30 | 21.60 | 19.95 | +0.55 | 48.7% | 340 | 48.7% | -0.45 | 18.40 | 16.60 | 20.20 | — |
| — | 15.90 | 19.15 | 17.52 | +0.51 | 48.6% | 345 | 48.6% | -0.49 | 20.77 | 18.85 | 22.70 | — |
| — | 14.50 | 16.30 | 15.40 | +0.46 | 48.5% | 350 | 48.5% | -0.54 | 23.62 | 21.75 | 25.50 | — |
| — | 12.55 | 14.15 | 13.35 | +0.43 | 48.5% | 355 | 48.5% | -0.58 | 26.73 | 24.85 | 28.60 | — |
| — | 10.60 | 12.90 | 11.75 | +0.39 | 48.5% | 360 | 48.5% | -0.62 | 30.10 | 27.95 | 32.25 | — |
| — | 9.35 | 11.15 | 10.25 | +0.35 | 48.5% | 365 | 48.5% | -0.66 | 32.92 | 31.10 | 34.75 | — |
| — | 7.70 | 9.50 | 8.60 | +0.31 | 48.5% | 370 | 48.5% | -0.69 | 37.25 | 34.95 | 39.55 | — |
| — | 6.60 | 8.45 | 7.53 | +0.28 | 48.6% | 375 | 48.6% | -0.73 | 41.02 | 38.60 | 43.45 | — |
| — | 5.70 | 7.05 | 6.38 | +0.25 | 48.7% | 380 | 48.7% | -0.76 | 44.25 | 41.70 | 46.80 | — |
| — | 3.55 | 6.00 | 4.78 | +0.22 | 48.8% | 385 | 48.8% | -0.79 | 48.77 | 46.25 | 51.30 | — |
| — | 3.80 | 5.25 | 4.53 | +0.19 | 48.9% | 390 | 48.9% | -0.82 | 52.83 | 50.25 | 55.40 | — |
| — | 3.40 | 4.45 | 3.92 | +0.17 | 49.0% | 395 | 49.0% | -0.84 | 56.67 | 53.65 | 59.70 | — |
| — | 3.30 | 3.55 | 3.42 | +0.15 | 49.2% | 400 | 49.2% | -0.86 | 61.45 | 58.95 | 63.95 | — |
| — | 2.50 | 3.25 | 2.88 | +0.13 | 49.3% | 405 | 49.3% | -0.88 | 65.80 | 63.10 | 68.50 | — |
| — | 1.98 | 2.77 | 2.38 | +0.11 | 49.5% | 410 | 49.5% | -0.90 | 70.60 | 68.15 | 73.05 | — |
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.