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 | |
| — | 62.85 | 68.45 | 65.65 | — | — | 275 | 53.6% | -0.02 | — | — | 0.76 | — |
| — | 59.55 | 63.45 | 61.50 | — | — | 280 | — | — | 0.31 | 0.14 | 0.48 | — |
| — | 53.05 | 58.65 | 55.85 | +0.97 | 50.5% | 285 | — | — | — | — | 0.92 | — |
| — | 49.90 | 53.00 | 51.45 | +0.96 | 49.2% | 290 | — | — | 0.58 | 0.45 | 0.71 | — |
| — | 43.10 | 49.10 | 46.10 | — | — | 295 | — | — | 0.72 | 0.63 | 0.82 | — |
| — | 40.30 | 43.40 | 41.85 | +0.93 | 47.1% | 300 | 47.1% | -0.07 | 1.01 | 0.92 | 1.11 | — |
| — | 34.95 | 39.90 | 37.42 | — | — | 305 | — | — | 1.38 | 1.20 | 1.55 | — |
| — | 30.35 | 34.95 | 32.65 | — | — | 310 | — | — | 2.13 | 1.90 | 2.36 | — |
| — | 27.55 | 33.80 | 30.68 | — | — | 312.5 | — | — | 2.27 | 1.95 | 2.58 | — |
| — | 26.35 | 32.55 | 29.45 | — | — | 315 | — | — | 2.79 | 2.58 | 3.00 | — |
| — | 24.10 | 28.85 | 26.48 | — | — | 317.5 | — | — | 3.12 | 2.75 | 3.50 | — |
| — | 22.55 | 26.05 | 24.30 | — | — | 320 | — | — | 3.80 | 3.60 | 4.00 | — |
| — | 21.10 | 24.75 | 22.93 | — | — | 322.5 | — | — | 4.83 | 4.00 | 5.65 | — |
| — | 19.05 | 22.75 | 20.90 | +0.73 | 44.1% | 325 | 44.1% | -0.27 | 4.83 | 4.30 | 5.35 | — |
| — | 19.30 | 21.00 | 20.15 | +0.70 | 43.9% | 327.5 | 43.9% | -0.30 | 5.65 | 5.15 | 6.15 | — |
| — | 17.45 | 18.70 | 18.07 | +0.68 | 43.8% | 330 | 43.8% | -0.33 | 6.83 | 6.40 | 7.25 | — |
| — | 14.00 | 17.25 | 15.62 | +0.64 | 43.7% | 332.5 | 43.7% | -0.36 | 7.53 | 6.45 | 8.60 | — |
| — | 14.20 | 15.70 | 14.95 | +0.61 | 43.6% | 335 | 43.6% | -0.40 | 8.70 | 8.20 | 9.20 | — |
| — | 12.80 | 14.60 | 13.70 | +0.57 | 43.6% | 337.5 | 43.6% | -0.43 | 9.65 | 8.90 | 10.40 | — |
| — | 12.15 | 12.95 | 12.55 | +0.54 | 43.6% | 340 | 43.6% | -0.46 | 10.95 | 10.55 | 11.35 | — |
| — | 9.20 | 12.00 | 10.60 | +0.50 | 43.6% | 342.5 | 43.6% | -0.50 | 12.22 | 11.45 | 13.00 | — |
| — | 9.85 | 10.65 | 10.25 | +0.47 | 43.6% | 345 | 43.6% | -0.53 | 13.72 | 13.00 | 14.45 | — |
| — | 8.85 | 9.75 | 9.30 | +0.44 | 43.6% | 347.5 | 43.6% | -0.57 | 15.22 | 14.55 | 15.90 | — |
| — | 7.90 | 8.40 | 8.15 | +0.40 | 43.6% | 350 | 43.6% | -0.60 | 16.48 | 15.45 | 17.50 | — |
| — | 5.15 | 7.70 | 6.42 | +0.37 | 43.7% | 352.5 | 43.7% | -0.63 | 17.75 | 16.40 | 19.10 | — |
| — | 4.30 | 7.80 | 6.05 | +0.34 | 43.8% | 355 | 43.8% | -0.66 | 19.90 | 18.80 | 21.00 | — |
| — | 5.50 | 6.20 | 5.85 | +0.31 | 43.9% | 357.5 | 43.9% | -0.69 | 21.82 | 20.90 | 22.75 | — |
| — | 4.85 | 5.40 | 5.12 | +0.28 | 44.0% | 360 | 44.0% | -0.72 | 23.88 | 22.75 | 25.00 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 3.75 | 4.20 | 3.98 | +0.23 | 44.3% | 365 | 44.3% | -0.77 | 28.25 | 26.45 | 30.05 | — |
| — | 2.90 | 3.20 | 3.05 | +0.20 | 44.6% | 370 | 44.6% | -0.81 | 33.12 | 30.80 | 35.45 | — |
| — | 2.18 | 2.48 | 2.33 | +0.16 | 45.0% | 375 | 45.0% | -0.85 | 36.58 | 33.50 | 39.65 | — |
| — | 1.49 | 1.82 | 1.66 | +0.12 | 45.5% | 380 | 45.5% | -0.88 | 41.85 | 39.50 | 44.20 | — |
| — | 1.27 | 1.45 | 1.36 | +0.10 | 46.0% | 385 | 46.0% | -0.91 | 45.58 | 42.40 | 48.75 | — |
| — | 0.95 | 1.11 | 1.03 | +0.08 | 46.6% | 390 | 46.6% | -0.93 | 50.95 | 48.45 | 53.45 | — |
| — | 0.38 | 1.07 | 0.72 | +0.06 | 47.3% | 395 | 47.3% | -0.95 | 55.35 | 52.45 | 58.25 | — |
| — | 0.51 | 0.86 | 0.69 | +0.05 | 48.0% | 400 | 48.0% | -0.96 | 60.08 | 57.05 | 63.10 | — |
| — | 0.14 | 0.80 | 0.47 | +0.04 | 48.7% | 405 | 48.7% | -0.97 | 65.40 | 63.05 | 67.75 | — |
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.