Spot 342.65
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.45 | 65.80 | 64.12 | +0.97 | 37.9% | 280 | 37.9% | -0.03 | 0.31 | 0.12 | 0.50 | — |
| — | 57.80 | 61.10 | 59.45 | +0.97 | 36.6% | 285 | 36.6% | -0.03 | 0.51 | 0.38 | 0.64 | — |
| — | 52.90 | 55.70 | 54.30 | +0.96 | 35.4% | 290 | 35.4% | -0.04 | 0.53 | 0.31 | 0.75 | 165 |
| — | 48.10 | 51.45 | 49.77 | — | — | 295 | 34.2% | -0.05 | 0.78 | 0.65 | 0.90 | — |
| — | 43.10 | 46.65 | 44.88 | +0.93 | 33.0% | 300 | 33.0% | -0.07 | 0.92 | 0.82 | 1.01 | — |
| — | 38.65 | 41.35 | 40.00 | — | — | 305 | 31.9% | -0.09 | 1.27 | 1.05 | 1.49 | — |
| — | 34.25 | 36.95 | 35.60 | +0.89 | 30.9% | 310 | 30.9% | -0.11 | 1.66 | 1.47 | 1.84 | — |
| — | 29.80 | 32.40 | 31.10 | +0.86 | 29.9% | 315 | 29.9% | -0.14 | 2.14 | 1.96 | 2.32 | — |
| — | 25.55 | 28.15 | 26.85 | +0.81 | 29.0% | 320 | 29.0% | -0.19 | 2.93 | 2.71 | 3.15 | — |
| — | 21.55 | 24.15 | 22.85 | +0.77 | 28.2% | 325 | 28.2% | -0.23 | 3.90 | 3.75 | 4.05 | — |
| — | 18.15 | 20.15 | 19.15 | +0.72 | 27.5% | 330 | 27.5% | -0.29 | 5.22 | 4.95 | 5.50 | — |
| — | 14.30 | 16.85 | 15.57 | +0.65 | 26.9% | 335 | 26.9% | -0.35 | 6.72 | 6.45 | 7.00 | — |
| — | 12.35 | 13.05 | 12.70 | +0.58 | 26.3% | 340 | 26.3% | -0.43 | 8.57 | 8.20 | 8.95 | — |
| — | 9.60 | 10.60 | 10.10 | +0.50 | 25.8% | 345 | 25.8% | -0.51 | 10.72 | 10.30 | 11.15 | — |
| — | 7.20 | 7.85 | 7.53 | +0.42 | 25.3% | 350 | 25.3% | -0.59 | 13.55 | 13.00 | 14.10 | — |
| — | 5.20 | 5.90 | 5.55 | +0.34 | 24.8% | 355 | 24.8% | -0.67 | 16.50 | 15.35 | 17.65 | — |
| — | 3.85 | 4.05 | 3.95 | +0.27 | 24.4% | 360 | 24.4% | -0.74 | 20.10 | 18.85 | 21.35 | — |
| — | 2.56 | 2.91 | 2.73 | +0.21 | 24.1% | 365 | 24.1% | -0.81 | 24.00 | 22.45 | 25.55 | — |
| — | 1.73 | 2.13 | 1.93 | +0.15 | 23.9% | 370 | 23.9% | -0.87 | 28.15 | 26.90 | 29.40 | — |
| — | 1.14 | 1.45 | 1.29 | +0.11 | 23.7% | 375 | 23.7% | -0.92 | 32.65 | 31.10 | 34.20 | — |
| — | 0.41 | 1.03 | 0.72 | +0.08 | 23.7% | 380 | 23.7% | -0.96 | 37.58 | 36.30 | 38.85 | — |
| — | 0.20 | 0.71 | 0.46 | +0.05 | 23.8% | 385 | 23.8% | -0.98 | 42.33 | 40.70 | 43.95 | — |
| — | 0.20 | 0.60 | 0.40 | +0.04 | 24.0% | 390 | 24.0% | -1.00 | 47.15 | 45.35 | 48.95 | — |
| — | 0.14 | 0.45 | 0.29 | +0.03 | 24.4% | 395 | 24.4% | -1.00 | 52.33 | 50.70 | 53.95 | — |
| — | 0.03 | 0.33 | 0.18 | +0.02 | 25.0% | 400 | 25.0% | -1.00 | 57.33 | 55.70 | 58.95 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 25.8% | 405 | 25.8% | -1.00 | 62.33 | 60.70 | 63.95 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 26.7% | 410 | 26.7% | -1.00 | 67.33 | 65.70 | 68.95 | — |
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.