Spot 342.01
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.40 | 70.00 | 68.70 | +0.98 | 39.5% | 275 | 39.5% | -0.02 | 0.27 | 0.22 | 0.31 | — |
| — | 61.90 | 64.95 | 63.42 | +0.97 | 38.2% | 280 | 38.2% | -0.03 | 0.34 | 0.14 | 0.55 | — |
| — | 57.00 | 60.10 | 58.55 | +0.97 | 36.8% | 285 | 36.8% | -0.03 | 0.51 | 0.37 | 0.64 | — |
| — | 52.15 | 54.65 | 53.40 | — | — | 290 | — | — | 0.57 | 0.49 | 0.66 | — |
| — | 47.30 | 50.45 | 48.88 | — | — | 295 | 34.4% | -0.05 | 0.72 | 0.64 | 0.81 | — |
| — | 42.60 | 45.70 | 44.15 | +0.93 | 33.2% | 300 | 33.2% | -0.07 | 0.98 | 0.92 | 1.05 | — |
| — | 37.90 | 41.05 | 39.48 | +0.91 | 32.2% | 305 | 32.2% | -0.09 | 1.28 | 1.19 | 1.38 | — |
| — | 33.95 | 36.55 | 35.25 | +0.89 | 31.2% | 310 | 31.2% | -0.11 | 1.75 | 1.60 | 1.89 | — |
| — | 29.55 | 32.15 | 30.85 | +0.86 | 30.2% | 315 | 30.2% | -0.14 | 2.36 | 2.21 | 2.51 | — |
| — | 25.30 | 28.00 | 26.65 | +0.81 | 29.4% | 320 | 29.4% | -0.19 | 3.14 | 2.93 | 3.35 | — |
| — | 21.30 | 23.50 | 22.40 | +0.77 | 28.6% | 325 | 28.6% | -0.23 | 4.12 | 3.90 | 4.35 | — |
| — | 17.90 | 20.10 | 19.00 | +0.72 | 27.9% | 330 | 27.9% | -0.29 | 5.47 | 5.30 | 5.65 | — |
| — | 14.40 | 15.85 | 15.12 | +0.65 | 27.3% | 335 | 27.3% | -0.35 | 7.00 | 6.75 | 7.25 | — |
| — | 11.65 | 12.60 | 12.12 | +0.58 | 26.8% | 340 | 26.8% | -0.43 | 9.03 | 8.70 | 9.35 | — |
| — | 9.05 | 9.90 | 9.47 | +0.50 | 26.3% | 345 | 26.3% | -0.51 | 11.38 | 11.10 | 11.65 | — |
| — | 6.90 | 7.50 | 7.20 | +0.42 | 25.9% | 350 | 25.9% | -0.59 | 14.15 | 13.45 | 14.85 | — |
| — | 5.10 | 5.60 | 5.35 | +0.34 | 25.5% | 355 | 25.5% | -0.67 | 17.00 | 16.25 | 17.75 | — |
| — | 3.70 | 4.20 | 3.95 | +0.27 | 25.2% | 360 | 25.2% | -0.74 | 20.38 | 19.05 | 21.70 | — |
| — | 2.56 | 2.85 | 2.71 | +0.21 | 24.9% | 365 | 24.9% | -0.81 | 24.27 | 22.95 | 25.60 | — |
| — | 1.66 | 1.97 | 1.81 | +0.15 | 24.7% | 370 | 24.7% | -0.87 | 28.52 | 27.20 | 29.85 | — |
| — | 1.13 | 1.35 | 1.24 | +0.11 | 24.5% | 375 | 24.5% | -0.92 | 33.38 | 31.70 | 35.05 | — |
| — | 0.75 | 0.89 | 0.82 | +0.08 | 24.5% | 380 | 24.5% | -0.96 | 38.23 | 36.75 | 39.70 | — |
| — | 0.48 | 0.56 | 0.52 | +0.05 | 24.5% | 385 | 24.5% | -0.98 | 42.92 | 41.25 | 44.60 | — |
| — | 0.32 | 0.45 | 0.39 | +0.04 | 24.7% | 390 | 24.7% | -1.00 | 47.83 | 46.15 | 49.50 | — |
| — | 0.19 | 0.40 | 0.29 | +0.03 | 25.1% | 395 | 25.1% | -1.00 | 52.88 | 51.25 | 54.50 | — |
| — | 0.06 | 0.30 | 0.18 | +0.02 | 25.7% | 400 | 25.7% | -1.00 | 58.05 | 56.25 | 59.85 | — |
| — | 0.03 | 0.16 | 0.10 | +0.01 | 26.5% | 405 | 26.5% | -1.00 | 62.88 | 61.25 | 64.50 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 27.6% | 410 | 27.6% | -1.00 | 68.05 | 66.25 | 69.85 | — |
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.