Spot 343.86
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.80 | 71.35 | 69.58 | +0.98 | 41.7% | 275 | 41.7% | -0.02 | 0.34 | 0.30 | 0.37 | — |
| — | 62.90 | 65.75 | 64.33 | +0.97 | 40.4% | 280 | 40.4% | -0.03 | 0.39 | 0.34 | 0.43 | — |
| — | 58.05 | 61.50 | 59.77 | +0.97 | 39.1% | 285 | 39.1% | -0.04 | 0.56 | 0.22 | 0.91 | — |
| — | 53.25 | 56.70 | 54.98 | +0.96 | 37.9% | 290 | 37.9% | -0.04 | 0.69 | 0.40 | 0.97 | — |
| — | 48.40 | 51.25 | 49.83 | +0.94 | 36.8% | 295 | 36.8% | -0.06 | 0.93 | 0.73 | 1.12 | — |
| — | 43.75 | 46.30 | 45.02 | +0.93 | 35.6% | 300 | 35.6% | -0.07 | 1.06 | 0.90 | 1.23 | — |
| — | 39.10 | 41.90 | 40.50 | +0.91 | 34.6% | 305 | 34.6% | -0.09 | 1.52 | 1.40 | 1.65 | — |
| — | 34.60 | 37.20 | 35.90 | +0.88 | 33.6% | 310 | 33.6% | -0.12 | 1.97 | 1.65 | 2.28 | — |
| — | 30.30 | 32.85 | 31.57 | +0.85 | 32.6% | 315 | — | — | 2.57 | 2.40 | 2.74 | — |
| — | 26.05 | 28.65 | 27.35 | — | — | 320 | 31.7% | -0.19 | 3.35 | 3.20 | 3.50 | — |
| — | 22.05 | 24.65 | 23.35 | +0.77 | 30.9% | 325 | — | — | 4.38 | 4.15 | 4.60 | — |
| — | 18.90 | 20.85 | 19.88 | +0.71 | 30.1% | 330 | 30.1% | -0.29 | 5.62 | 5.40 | 5.85 | — |
| — | 15.80 | 16.95 | 16.38 | +0.65 | 29.3% | 335 | 29.3% | -0.35 | 7.05 | 6.65 | 7.45 | — |
| — | 12.95 | 13.80 | 13.38 | +0.58 | 28.5% | 340 | 28.5% | -0.42 | 8.78 | 8.55 | 9.00 | — |
| — | 10.20 | 10.65 | 10.43 | +0.51 | 27.7% | 345 | 27.7% | -0.49 | 10.97 | 10.55 | 11.40 | — |
| — | 7.65 | 8.30 | 7.97 | +0.43 | 26.9% | 350 | 26.9% | -0.57 | 13.85 | 12.55 | 15.15 | — |
| — | 5.35 | 6.15 | 5.75 | +0.36 | 26.1% | 355 | 26.1% | -0.65 | 16.88 | 15.55 | 18.20 | — |
| — | 3.75 | 4.40 | 4.08 | +0.28 | 25.4% | 360 | 25.4% | -0.72 | 20.07 | 18.95 | 21.20 | — |
| — | 2.66 | 3.15 | 2.90 | +0.21 | 24.9% | 365 | 24.9% | -0.80 | 24.07 | 22.75 | 25.40 | — |
| — | 1.76 | 2.17 | 1.97 | +0.15 | 24.5% | 370 | 24.5% | -0.86 | 28.20 | 26.95 | 29.45 | — |
| — | 1.15 | 1.45 | 1.30 | +0.11 | 24.3% | 375 | 24.3% | -0.91 | 32.60 | 31.30 | 33.90 | — |
| — | 0.77 | 1.12 | 0.94 | +0.08 | 24.2% | 380 | 24.2% | -0.95 | 37.25 | 35.95 | 38.55 | — |
| — | 0.43 | 0.64 | 0.54 | +0.05 | 24.3% | 385 | 24.3% | -0.98 | 42.08 | 40.80 | 43.35 | — |
| — | 0.32 | 0.43 | 0.38 | +0.04 | 24.5% | 390 | 24.5% | -1.00 | 46.70 | 44.90 | 48.50 | — |
| — | 0.10 | 0.44 | 0.27 | +0.02 | 24.9% | 395 | 24.9% | -1.00 | 51.75 | 49.95 | 53.55 | — |
| — | 0.11 | 0.25 | 0.18 | +0.02 | 25.5% | 400 | 25.5% | -1.00 | 56.67 | 54.95 | 58.40 | — |
| — | 0.05 | 0.49 | 0.27 | +0.01 | 26.4% | 405 | 26.4% | -1.00 | 62.10 | 60.70 | 63.50 | — |
| — | 0.04 | 0.15 | 0.10 | — | — | 410 | 27.5% | -1.00 | 66.67 | 64.95 | 68.40 | — |
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.