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 | |
| — | 106.15 | 108.80 | 107.47 | — | — | 240 | 34.0% | -0.03 | 1.16 | 1.07 | 1.25 | — |
| — | 96.75 | 99.85 | 98.30 | +0.95 | 32.9% | 250 | 32.9% | -0.05 | 1.58 | 1.48 | 1.69 | — |
| — | 88.20 | 90.65 | 89.42 | +0.94 | 31.9% | 260 | 31.9% | -0.06 | 2.27 | 2.19 | 2.34 | — |
| — | 79.25 | 81.65 | 80.45 | +0.92 | 31.0% | 270 | 31.0% | -0.08 | 3.00 | 2.85 | 3.15 | — |
| — | 70.40 | 72.85 | 71.62 | +0.89 | 30.1% | 280 | 30.1% | -0.11 | 4.15 | 4.10 | 4.20 | — |
| — | 61.65 | 63.60 | 62.62 | +0.86 | 29.3% | 290 | 29.3% | -0.14 | 5.47 | 5.35 | 5.60 | — |
| — | 54.00 | 55.50 | 54.75 | +0.82 | 28.5% | 300 | 28.5% | -0.18 | 7.20 | 7.10 | 7.30 | — |
| — | 46.55 | 48.25 | 47.40 | +0.77 | 27.7% | 310 | 27.7% | -0.23 | 9.30 | 9.05 | 9.55 | — |
| — | 39.15 | 40.70 | 39.92 | +0.72 | 27.0% | 320 | 27.0% | -0.29 | 11.95 | 11.70 | 12.20 | — |
| — | 32.65 | 34.30 | 33.48 | +0.66 | 26.4% | 330 | 26.4% | -0.35 | 15.20 | 14.95 | 15.45 | — |
| — | 26.65 | 27.80 | 27.23 | +0.59 | 25.8% | 340 | 25.8% | -0.42 | 19.20 | 18.95 | 19.45 | — |
| — | 21.55 | 21.95 | 21.75 | +0.53 | 25.3% | 350 | 25.3% | -0.49 | 24.05 | 23.70 | 24.40 | — |
| — | 16.95 | 17.40 | 17.18 | +0.46 | 24.8% | 360 | 24.8% | -0.57 | 29.50 | 28.75 | 30.25 | — |
| — | 13.10 | 13.45 | 13.28 | +0.39 | 24.4% | 370 | 24.4% | -0.65 | 35.30 | 34.55 | 36.05 | — |
| — | 9.95 | 10.40 | 10.18 | +0.32 | 24.1% | 380 | 24.1% | -0.73 | 42.48 | 41.70 | 43.25 | — |
| — | 7.45 | 7.90 | 7.67 | +0.26 | 23.8% | 390 | 23.8% | -0.80 | 50.33 | 49.10 | 51.55 | — |
| — | 5.50 | 5.85 | 5.67 | +0.21 | 23.6% | 400 | 23.6% | -0.87 | 58.85 | 57.65 | 60.05 | — |
| — | 3.95 | 4.30 | 4.12 | +0.16 | 23.4% | 410 | 23.4% | -0.93 | 68.03 | 66.90 | 69.15 | — |
| — | 2.84 | 3.05 | 2.94 | +0.12 | 23.3% | 420 | 23.3% | -0.98 | 77.60 | 76.45 | 78.75 | — |
| — | 2.07 | 2.30 | 2.19 | +0.10 | 23.2% | 430 | 23.2% | -1.00 | 87.50 | 86.25 | 88.75 | — |
| — | 1.46 | 1.65 | 1.55 | +0.07 | 23.2% | 440 | 23.2% | -1.00 | 97.58 | 96.40 | 98.75 | — |
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.