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 | |
| — | 107.40 | 109.90 | 108.65 | +0.96 | 35.1% | 240 | 35.1% | -0.04 | 1.30 | 1.07 | 1.53 | — |
| — | 98.10 | 100.60 | 99.35 | +0.95 | 34.0% | 250 | 34.0% | -0.05 | 1.80 | 1.45 | 2.16 | — |
| — | 88.90 | 91.40 | 90.15 | +0.93 | 33.0% | 260 | 33.0% | -0.07 | 2.35 | 2.00 | 2.70 | — |
| — | 79.90 | 82.40 | 81.15 | +0.91 | 31.9% | 270 | 31.9% | -0.09 | 3.42 | 3.10 | 3.75 | — |
| — | 71.10 | 73.70 | 72.40 | +0.89 | 31.0% | 280 | 31.0% | -0.12 | 4.42 | 3.85 | 5.00 | — |
| — | 62.70 | 64.50 | 63.60 | +0.85 | 30.1% | 290 | 30.1% | -0.15 | 5.55 | 4.95 | 6.15 | — |
| — | 55.05 | 57.15 | 56.10 | +0.82 | 29.2% | 300 | 29.2% | -0.19 | 7.58 | 7.10 | 8.05 | — |
| — | 47.55 | 49.15 | 48.35 | +0.77 | 28.4% | 310 | 28.4% | -0.23 | 9.57 | 8.90 | 10.25 | — |
| — | 39.55 | 42.30 | 40.92 | +0.72 | 27.7% | 320 | 27.7% | -0.29 | 12.12 | 11.20 | 13.05 | — |
| — | 33.25 | 35.10 | 34.17 | +0.66 | 27.0% | 330 | 27.0% | -0.35 | 15.38 | 14.55 | 16.20 | — |
| — | 26.75 | 29.55 | 28.15 | +0.60 | 26.4% | 340 | 26.4% | -0.41 | 19.77 | 18.90 | 20.65 | — |
| — | 22.50 | 23.30 | 22.90 | +0.53 | 25.9% | 350 | 25.9% | -0.49 | 24.07 | 22.75 | 25.40 | — |
| — | 17.00 | 19.10 | 18.05 | +0.46 | 25.4% | 360 | 25.4% | -0.56 | 28.95 | 28.00 | 29.90 | — |
| — | 12.60 | 15.00 | 13.80 | +0.39 | 25.0% | 370 | 25.0% | -0.64 | 35.50 | 34.15 | 36.85 | — |
| — | 10.50 | 12.00 | 11.25 | +0.33 | 24.6% | 380 | 24.6% | -0.71 | 42.58 | 41.15 | 44.00 | — |
| — | 7.50 | 9.45 | 8.47 | +0.27 | 24.3% | 390 | 24.3% | -0.78 | 50.27 | 48.90 | 51.65 | — |
| — | 5.90 | 6.25 | 6.08 | +0.22 | 24.1% | 400 | 24.1% | -0.84 | 58.60 | 57.35 | 59.85 | — |
| — | 3.15 | 5.00 | 4.08 | +0.17 | 23.9% | 410 | 23.9% | -0.90 | 67.62 | 66.30 | 68.95 | — |
| — | 2.97 | 3.70 | 3.33 | +0.13 | 23.8% | 420 | 23.8% | -0.95 | 76.90 | 75.80 | 78.00 | — |
| — | 2.18 | 2.65 | 2.42 | +0.10 | 23.7% | 430 | 23.7% | -0.99 | 86.42 | 84.80 | 88.05 | — |
| — | 1.58 | 1.84 | 1.71 | +0.08 | 23.7% | 440 | 23.7% | -1.00 | 96.97 | 95.70 | 98.25 | — |
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.