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 | |
| — | 106.70 | 109.75 | 108.22 | +0.97 | 33.2% | 240 | 33.2% | -0.03 | 1.16 | 1.00 | 1.32 | — |
| — | 97.60 | 100.40 | 99.00 | +0.95 | 32.2% | 250 | 32.2% | -0.05 | 1.53 | 1.43 | 1.63 | — |
| — | 88.40 | 91.05 | 89.72 | +0.94 | 31.2% | 260 | 31.2% | -0.06 | 2.13 | 1.97 | 2.30 | — |
| — | 79.25 | 81.95 | 80.60 | — | — | 270 | 30.4% | -0.08 | 2.94 | 2.72 | 3.15 | — |
| — | 70.45 | 73.20 | 71.83 | +0.89 | 29.5% | 280 | 29.5% | -0.11 | 3.95 | 3.70 | 4.20 | — |
| — | 62.05 | 64.70 | 63.38 | +0.86 | 28.8% | 290 | 28.8% | -0.14 | 5.25 | 5.00 | 5.50 | — |
| — | 53.85 | 55.95 | 54.90 | +0.82 | 28.0% | 300 | 28.0% | -0.18 | 6.85 | 6.60 | 7.10 | — |
| — | 46.15 | 48.65 | 47.40 | +0.77 | 27.3% | 310 | 27.3% | -0.23 | 9.03 | 8.80 | 9.25 | — |
| — | 39.40 | 41.60 | 40.50 | +0.72 | 26.7% | 320 | 26.7% | -0.29 | 11.60 | 11.30 | 11.90 | — |
| — | 32.20 | 34.35 | 33.27 | +0.66 | 26.0% | 330 | 26.0% | -0.35 | 14.70 | 14.40 | 15.00 | — |
| — | 26.40 | 28.05 | 27.23 | +0.59 | 25.4% | 340 | 25.4% | -0.42 | 18.68 | 18.30 | 19.05 | — |
| — | 21.90 | 22.45 | 22.18 | +0.53 | 24.9% | 350 | 24.9% | -0.49 | 23.35 | 23.05 | 23.65 | — |
| — | 17.20 | 17.80 | 17.50 | +0.46 | 24.5% | 360 | 24.5% | -0.57 | 28.85 | 28.40 | 29.30 | — |
| — | 13.25 | 13.80 | 13.53 | +0.39 | 24.1% | 370 | 24.1% | -0.65 | 34.77 | 33.80 | 35.75 | — |
| — | 10.05 | 10.50 | 10.28 | +0.32 | 23.7% | 380 | 23.7% | -0.73 | 42.20 | 40.85 | 43.55 | — |
| — | 7.45 | 8.00 | 7.72 | +0.26 | 23.5% | 390 | 23.5% | -0.80 | 49.92 | 48.70 | 51.15 | — |
| — | 5.50 | 5.90 | 5.70 | +0.21 | 23.3% | 400 | 23.3% | -0.87 | 58.55 | 57.20 | 59.90 | — |
| — | 3.95 | 4.40 | 4.17 | +0.16 | 23.1% | 410 | 23.1% | -0.93 | 67.47 | 66.30 | 68.65 | — |
| — | 2.85 | 3.15 | 3.00 | +0.12 | 23.0% | 420 | 23.0% | -0.98 | 77.22 | 75.70 | 78.75 | — |
| — | 1.99 | 2.36 | 2.17 | +0.10 | 23.0% | 430 | 23.0% | -1.00 | 87.25 | 85.90 | 88.60 | — |
| — | 1.40 | 1.67 | 1.53 | +0.07 | 23.0% | 440 | 23.0% | -1.00 | 97.25 | 95.90 | 98.60 | — |
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.