Spot 341.03
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.00 | 69.90 | 67.45 | +0.95 | 51.2% | 275 | 51.2% | -0.05 | 1.15 | 0.90 | 1.40 | — |
| — | 59.55 | 65.25 | 62.40 | +0.93 | 50.4% | 280 | 50.4% | -0.07 | 1.48 | 1.24 | 1.71 | — |
| — | 55.75 | 60.70 | 58.23 | +0.92 | 49.8% | 285 | 49.8% | -0.08 | 1.90 | 1.65 | 2.15 | — |
| — | 51.10 | 56.15 | 53.62 | +0.90 | 49.2% | 290 | 49.2% | -0.10 | 2.44 | 2.09 | 2.80 | — |
| — | 47.00 | 53.30 | 50.15 | +0.88 | 48.6% | 295 | 48.6% | -0.12 | 3.16 | 2.72 | 3.60 | — |
| — | 42.90 | 47.65 | 45.27 | +0.85 | 48.2% | 300 | 48.2% | -0.15 | 3.83 | 3.45 | 4.20 | — |
| — | 37.70 | 43.10 | 40.40 | +0.82 | 47.9% | 305 | 47.9% | -0.17 | 4.83 | 4.35 | 5.30 | — |
| — | 35.15 | 39.60 | 37.38 | +0.79 | 47.6% | 310 | 47.6% | -0.21 | 5.65 | 5.30 | 6.00 | — |
| — | 32.00 | 35.45 | 33.73 | +0.76 | 47.4% | 315 | 47.4% | -0.24 | 6.40 | 4.85 | 7.95 | — |
| — | 28.05 | 31.95 | 30.00 | +0.72 | 47.2% | 320 | 47.2% | -0.28 | 8.53 | 8.00 | 9.05 | — |
| — | 24.95 | 29.60 | 27.27 | +0.68 | 47.1% | 325 | 47.1% | -0.32 | 10.30 | 9.40 | 11.20 | — |
| — | 22.70 | 24.95 | 23.82 | +0.63 | 47.0% | 330 | 47.0% | -0.37 | 12.30 | 11.15 | 13.45 | — |
| — | 20.00 | 22.95 | 21.48 | +0.59 | 47.0% | 335 | 47.0% | -0.41 | 15.05 | 13.65 | 16.45 | — |
| — | 17.90 | 20.45 | 19.18 | +0.55 | 47.0% | 340 | 47.0% | -0.45 | 17.07 | 15.60 | 18.55 | — |
| — | 14.35 | 17.20 | 15.78 | +0.50 | 47.0% | 345 | 47.0% | -0.50 | 19.93 | 17.95 | 21.90 | — |
| — | 13.55 | 14.75 | 14.15 | +0.46 | 47.1% | 350 | 47.1% | -0.55 | 22.12 | 20.10 | 24.15 | — |
| — | 11.70 | 12.80 | 12.25 | +0.41 | 47.2% | 355 | 47.2% | -0.59 | 25.40 | 23.60 | 27.20 | — |
| — | 10.00 | 11.05 | 10.53 | +0.37 | 47.3% | 360 | 47.3% | -0.63 | 29.60 | 27.70 | 31.50 | — |
| — | 8.55 | 10.10 | 9.32 | +0.33 | 47.4% | 365 | 47.4% | -0.67 | 33.25 | 30.80 | 35.70 | — |
| — | 6.65 | 8.15 | 7.40 | +0.30 | 47.5% | 370 | 47.5% | -0.71 | 36.95 | 34.50 | 39.40 | — |
| — | 5.80 | 7.15 | 6.47 | +0.26 | 47.6% | 375 | 47.6% | -0.74 | 40.52 | 38.40 | 42.65 | — |
| — | 4.65 | 7.30 | 5.97 | +0.24 | 47.8% | 380 | 47.8% | -0.77 | 44.38 | 42.55 | 46.20 | — |
| — | 4.35 | 5.15 | 4.75 | +0.21 | 47.9% | 385 | 47.9% | -0.80 | 48.65 | 45.70 | 51.60 | — |
| — | 3.70 | 4.20 | 3.95 | +0.18 | 48.1% | 390 | 48.1% | -0.83 | 53.25 | 50.80 | 55.70 | — |
| — | 2.71 | 3.90 | 3.31 | +0.16 | 48.3% | 395 | 48.3% | -0.85 | 57.85 | 55.45 | 60.25 | — |
| — | 2.39 | 3.05 | 2.72 | +0.14 | 48.5% | 400 | 48.5% | -0.87 | 61.67 | 58.60 | 64.75 | — |
| — | 2.00 | 2.77 | 2.38 | +0.12 | 48.7% | 405 | 48.7% | -0.89 | 65.97 | 63.15 | 68.80 | — |
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.