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 | |
| — | 72.65 | 73.75 | 73.20 | — | — | 275 | — | — | 1.57 | 1.48 | 1.66 | — |
| — | 63.45 | 64.55 | 64.00 | — | — | 285 | — | — | 2.13 | 1.89 | 2.37 | — |
| — | 54.45 | 55.60 | 55.02 | +0.88 | 29.6% | 295 | 29.6% | -0.12 | 3.09 | 2.58 | 3.60 | — |
| — | 44.80 | 47.05 | 45.92 | +0.84 | 28.5% | 305 | 28.5% | -0.17 | 4.55 | 4.40 | 4.70 | — |
| — | 37.70 | 38.60 | 38.15 | +0.78 | 27.4% | 315 | 27.4% | -0.22 | 6.30 | 6.00 | 6.60 | — |
| — | 33.70 | 35.10 | 34.40 | +0.75 | 26.9% | 320 | 26.9% | -0.26 | 7.38 | 7.10 | 7.65 | — |
| — | 29.40 | 31.10 | 30.25 | +0.71 | 26.4% | 325 | 26.4% | -0.29 | 8.88 | 8.50 | 9.25 | — |
| — | 26.40 | 27.90 | 27.15 | +0.67 | 26.0% | 330 | 26.0% | -0.33 | 10.30 | 10.05 | 10.55 | — |
| — | 22.75 | 24.50 | 23.62 | +0.63 | 25.6% | 335 | 25.6% | -0.38 | 12.12 | 11.75 | 12.50 | — |
| — | 20.40 | 20.95 | 20.68 | +0.59 | 25.1% | 340 | 25.1% | -0.42 | 13.82 | 13.65 | 14.00 | — |
| — | 17.50 | 18.30 | 17.90 | +0.54 | 24.8% | 345 | 24.8% | -0.47 | 16.18 | 15.85 | 16.50 | — |
| — | 15.00 | 15.35 | 15.18 | +0.50 | 24.4% | 350 | 24.4% | -0.52 | 18.50 | 17.85 | 19.15 | — |
| — | 11.95 | 13.15 | 12.55 | +0.45 | 24.1% | 355 | 24.1% | -0.57 | 21.27 | 20.35 | 22.20 | — |
| — | 10.20 | 11.10 | 10.65 | +0.40 | 23.7% | 360 | 23.7% | -0.62 | 24.68 | 23.40 | 25.95 | — |
| — | 8.45 | 9.40 | 8.93 | +0.35 | 23.5% | 365 | 23.5% | -0.67 | 27.82 | 26.60 | 29.05 | — |
| — | 7.15 | 7.70 | 7.42 | +0.31 | 23.2% | 370 | 23.2% | -0.72 | 31.25 | 30.15 | 32.35 | — |
| — | 5.60 | 6.55 | 6.08 | +0.27 | 22.9% | 375 | 22.9% | -0.76 | 35.00 | 33.95 | 36.05 | — |
| — | 4.45 | 5.25 | 4.85 | +0.23 | 22.7% | 380 | 22.7% | -0.81 | 39.27 | 38.00 | 40.55 | — |
| — | 2.74 | 3.50 | 3.12 | +0.16 | 22.4% | 390 | 22.4% | -0.88 | 47.85 | 46.65 | 49.05 | — |
| — | 1.80 | 1.96 | 1.88 | +0.11 | 22.2% | 400 | 22.2% | -0.95 | 56.67 | 55.95 | 57.40 | — |
| — | 1.00 | 1.35 | 1.18 | +0.07 | 22.1% | 410 | 22.1% | -1.00 | 66.53 | 64.80 | 68.25 | — |
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.