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 | |
| — | 66.95 | 68.80 | 67.88 | +0.93 | 29.8% | 280 | 29.8% | -0.07 | 1.69 | 1.55 | 1.82 | — |
| — | 57.70 | 59.65 | 58.67 | +0.90 | 28.6% | 290 | 28.6% | -0.10 | 2.39 | 2.25 | 2.53 | — |
| — | 48.85 | 50.60 | 49.73 | +0.87 | 27.5% | 300 | 27.5% | -0.14 | 3.52 | 3.40 | 3.65 | — |
| — | 40.30 | 42.15 | 41.23 | +0.82 | 26.6% | 310 | 26.6% | -0.19 | 5.10 | 4.95 | 5.25 | — |
| — | 36.10 | 37.95 | 37.02 | +0.79 | 26.1% | 315 | 26.1% | -0.22 | 5.97 | 5.75 | 6.20 | — |
| — | 32.65 | 34.00 | 33.33 | +0.75 | 25.7% | 320 | 25.7% | -0.25 | 7.10 | 6.90 | 7.30 | — |
| — | 29.25 | 30.75 | 30.00 | +0.71 | 25.3% | 325 | 25.3% | -0.29 | 8.45 | 8.20 | 8.70 | — |
| — | 25.90 | 26.75 | 26.32 | +0.67 | 24.9% | 330 | 24.9% | -0.33 | 9.95 | 9.70 | 10.20 | — |
| — | 22.05 | 23.90 | 22.98 | +0.63 | 24.5% | 335 | 24.5% | -0.38 | 11.72 | 11.50 | 11.95 | — |
| — | 19.60 | 20.60 | 20.10 | +0.58 | 24.2% | 340 | 24.2% | -0.43 | 13.70 | 13.45 | 13.95 | — |
| — | 17.10 | 17.60 | 17.35 | +0.53 | 23.9% | 345 | 23.9% | -0.48 | 15.90 | 15.65 | 16.15 | — |
| — | 14.60 | 15.00 | 14.80 | +0.49 | 23.6% | 350 | 23.6% | -0.52 | 18.38 | 18.10 | 18.65 | — |
| — | 12.25 | 12.65 | 12.45 | +0.44 | 23.3% | 355 | 23.3% | -0.57 | 21.32 | 20.90 | 21.75 | — |
| — | 10.15 | 10.60 | 10.38 | +0.39 | 23.0% | 360 | 23.0% | -0.63 | 24.35 | 23.15 | 25.55 | — |
| — | 8.40 | 8.75 | 8.57 | +0.34 | 22.8% | 365 | 22.8% | -0.69 | 27.38 | 26.40 | 28.35 | — |
| — | 6.85 | 7.35 | 7.10 | +0.30 | 22.6% | 370 | 22.6% | -0.74 | 31.30 | 30.00 | 32.60 | — |
| — | 5.60 | 5.90 | 5.75 | +0.26 | 22.4% | 375 | 22.4% | -0.78 | 35.15 | 33.85 | 36.45 | — |
| — | 4.50 | 4.75 | 4.62 | +0.22 | 22.2% | 380 | 22.2% | -0.83 | 39.20 | 37.95 | 40.45 | — |
| — | 2.85 | 3.05 | 2.95 | +0.16 | 22.0% | 390 | 22.0% | -0.90 | 47.90 | 46.65 | 49.15 | — |
| — | 1.74 | 1.91 | 1.82 | +0.11 | 21.9% | 400 | 21.9% | -0.97 | 57.33 | 56.00 | 58.65 | — |
| — | 1.02 | 1.27 | 1.15 | +0.07 | 21.9% | 410 | 21.9% | -1.00 | 67.25 | 65.90 | 68.60 | — |
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.