Spot 342.99
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.95 | 73.05 | 72.50 | +0.94 | 31.7% | 275 | 31.7% | -0.06 | 1.44 | 1.32 | 1.56 | — |
| — | 62.70 | 63.80 | 63.25 | +0.92 | 30.4% | 285 | 30.4% | -0.08 | 2.13 | 1.95 | 2.31 | — |
| — | 53.75 | 54.85 | 54.30 | +0.88 | 29.2% | 295 | 29.2% | -0.12 | 3.06 | 2.92 | 3.20 | — |
| — | 44.40 | 46.20 | 45.30 | +0.84 | 28.1% | 305 | 28.1% | -0.16 | 4.35 | 4.20 | 4.50 | — |
| — | 36.30 | 37.95 | 37.12 | +0.78 | 27.1% | 315 | 27.1% | -0.22 | 6.10 | 5.90 | 6.30 | — |
| — | 32.95 | 33.95 | 33.45 | +0.75 | 26.6% | 320 | 26.6% | -0.25 | 7.22 | 7.05 | 7.40 | — |
| — | 29.35 | 30.20 | 29.77 | +0.71 | 26.1% | 325 | 26.1% | -0.29 | 8.43 | 8.15 | 8.70 | — |
| — | 25.95 | 26.75 | 26.35 | +0.67 | 25.6% | 330 | 25.6% | -0.33 | 10.00 | 9.80 | 10.20 | — |
| — | 22.10 | 23.15 | 22.62 | +0.63 | 25.2% | 335 | 25.2% | -0.38 | 11.68 | 11.50 | 11.85 | — |
| — | 19.50 | 20.25 | 19.88 | +0.59 | 24.7% | 340 | 24.7% | -0.43 | 13.60 | 13.40 | 13.80 | — |
| — | 16.80 | 17.25 | 17.02 | +0.54 | 24.3% | 345 | 24.3% | -0.48 | 15.80 | 15.60 | 16.00 | — |
| — | 14.25 | 14.50 | 14.38 | +0.49 | 23.8% | 350 | 23.8% | -0.53 | 18.25 | 18.00 | 18.50 | — |
| — | 11.90 | 12.30 | 12.10 | +0.44 | 23.4% | 355 | 23.4% | -0.58 | 20.93 | 20.45 | 21.40 | — |
| — | 9.85 | 10.15 | 10.00 | +0.39 | 23.1% | 360 | 23.1% | -0.63 | 24.15 | 23.10 | 25.20 | — |
| — | 8.05 | 8.45 | 8.25 | +0.34 | 22.7% | 365 | 22.7% | -0.69 | 27.45 | 26.40 | 28.50 | — |
| — | 6.45 | 6.80 | 6.62 | +0.29 | 22.4% | 370 | 22.4% | -0.74 | 30.80 | 30.30 | 31.30 | — |
| — | 5.15 | 5.40 | 5.28 | +0.25 | 22.1% | 375 | 22.1% | -0.79 | 35.10 | 34.35 | 35.85 | — |
| — | 4.15 | 4.40 | 4.28 | +0.21 | 21.9% | 380 | 21.9% | -0.83 | 39.00 | 38.00 | 40.00 | — |
| — | 2.48 | 2.80 | 2.64 | +0.14 | 21.6% | 390 | 21.6% | -0.92 | 47.42 | 46.05 | 48.80 | — |
| — | 1.54 | 1.60 | 1.57 | +0.10 | 21.5% | 400 | 21.5% | -0.98 | 57.25 | 55.70 | 58.80 | — |
| — | 0.91 | 0.98 | 0.94 | +0.06 | 21.7% | 410 | 21.7% | -1.00 | 66.95 | 65.20 | 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.