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 | |
| — | 70.30 | 72.80 | 71.55 | +0.94 | 30.6% | 275 | 30.6% | -0.06 | 1.41 | 1.29 | 1.53 | — |
| — | 61.85 | 63.85 | 62.85 | +0.92 | 29.5% | 285 | 29.5% | -0.08 | 2.08 | 1.98 | 2.18 | — |
| — | 52.90 | 54.75 | 53.83 | +0.89 | 28.4% | 295 | 28.4% | -0.12 | 3.10 | 2.99 | 3.20 | — |
| — | 44.05 | 46.00 | 45.02 | +0.84 | 27.4% | 305 | 27.4% | -0.16 | 4.45 | 4.30 | 4.60 | — |
| — | 40.15 | 41.75 | 40.95 | +0.82 | 26.9% | 310 | 26.9% | -0.19 | 5.30 | 5.15 | 5.45 | — |
| — | 36.35 | 37.80 | 37.08 | +0.79 | 26.5% | 315 | 26.5% | -0.22 | 6.33 | 6.15 | 6.50 | — |
| — | 32.45 | 33.95 | 33.20 | +0.75 | 26.0% | 320 | 26.0% | -0.25 | 7.53 | 7.30 | 7.75 | — |
| — | 28.70 | 30.15 | 29.43 | +0.71 | 25.6% | 325 | 25.6% | -0.29 | 8.82 | 8.65 | 9.00 | — |
| — | 25.45 | 26.75 | 26.10 | +0.67 | 25.2% | 330 | 25.2% | -0.33 | 10.43 | 10.25 | 10.60 | — |
| — | 22.15 | 23.20 | 22.68 | +0.63 | 24.9% | 335 | 24.9% | -0.38 | 12.28 | 12.00 | 12.55 | — |
| — | 19.15 | 20.20 | 19.68 | +0.58 | 24.5% | 340 | 24.5% | -0.43 | 14.20 | 14.05 | 14.35 | — |
| — | 16.60 | 17.05 | 16.82 | +0.53 | 24.2% | 345 | 24.2% | -0.48 | 16.50 | 16.30 | 16.70 | — |
| — | 14.15 | 14.50 | 14.32 | +0.49 | 23.8% | 350 | 23.8% | -0.52 | 19.07 | 18.85 | 19.30 | — |
| — | 11.80 | 12.25 | 12.03 | +0.44 | 23.6% | 355 | 23.6% | -0.57 | 21.65 | 21.15 | 22.15 | — |
| — | 9.90 | 10.30 | 10.10 | +0.39 | 23.3% | 360 | 23.3% | -0.63 | 24.48 | 23.75 | 25.20 | — |
| — | 8.10 | 8.55 | 8.32 | +0.34 | 23.0% | 365 | 23.0% | -0.69 | 28.00 | 27.15 | 28.85 | — |
| — | 6.65 | 7.05 | 6.85 | +0.30 | 22.8% | 370 | 22.8% | -0.74 | 31.48 | 30.45 | 32.50 | — |
| — | 4.30 | 4.70 | 4.50 | +0.22 | 22.4% | 380 | 22.4% | -0.83 | 39.45 | 38.25 | 40.65 | — |
| — | 2.73 | 3.05 | 2.89 | +0.16 | 22.2% | 390 | — | — | 48.48 | 47.10 | 49.85 | — |
| — | 1.72 | 1.78 | 1.75 | +0.11 | 22.1% | 400 | 22.1% | -0.97 | 57.60 | 56.50 | 58.70 | — |
| — | 1.06 | 1.20 | 1.13 | +0.07 | 22.1% | 410 | 22.1% | -1.00 | 67.53 | 66.35 | 68.70 | — |
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.