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 | |
| — | 107.20 | 110.15 | 108.67 | +0.96 | 34.9% | 240 | 34.9% | -0.04 | 1.16 | 1.02 | 1.29 | — |
| — | 97.85 | 100.95 | 99.40 | +0.95 | 33.8% | 250 | 33.8% | -0.05 | 1.72 | 1.59 | 1.85 | — |
| — | 88.60 | 91.60 | 90.10 | +0.93 | 32.8% | 260 | 32.8% | -0.07 | 2.23 | 2.04 | 2.42 | — |
| — | 79.05 | 82.45 | 80.75 | +0.91 | 31.8% | 270 | 31.8% | -0.09 | 3.12 | 3.00 | 3.25 | — |
| — | 70.60 | 73.05 | 71.83 | +0.89 | 30.9% | 280 | 30.9% | -0.12 | 4.08 | 3.95 | 4.20 | — |
| — | 62.30 | 64.25 | 63.27 | +0.86 | 30.0% | 290 | 30.0% | -0.15 | 5.42 | 5.20 | 5.65 | — |
| — | 54.05 | 56.90 | 55.48 | +0.82 | 29.1% | 300 | 29.1% | -0.19 | 7.05 | 6.75 | 7.35 | — |
| — | 46.35 | 49.10 | 47.73 | +0.77 | 28.3% | 310 | 28.3% | -0.23 | 9.10 | 8.90 | 9.30 | — |
| — | 39.35 | 41.40 | 40.38 | +0.72 | 27.5% | 320 | 27.5% | -0.29 | 11.75 | 11.45 | 12.05 | — |
| — | 32.60 | 34.05 | 33.33 | +0.66 | 26.8% | 330 | 26.8% | -0.35 | 15.03 | 14.75 | 15.30 | — |
| — | 26.55 | 27.90 | 27.23 | +0.60 | 26.1% | 340 | 26.1% | -0.42 | 18.88 | 18.60 | 19.15 | — |
| — | 21.80 | 22.25 | 22.02 | +0.53 | 25.4% | 350 | 25.4% | -0.49 | 23.40 | 23.10 | 23.70 | — |
| — | 17.15 | 17.70 | 17.43 | +0.46 | 24.8% | 360 | 24.8% | -0.57 | 28.88 | 28.40 | 29.35 | — |
| — | 13.20 | 13.50 | 13.35 | +0.38 | 24.3% | 370 | 24.3% | -0.65 | 35.17 | 34.15 | 36.20 | — |
| — | 9.85 | 10.30 | 10.07 | +0.32 | 23.8% | 380 | 23.8% | -0.73 | 42.08 | 41.30 | 42.85 | — |
| — | 7.30 | 7.75 | 7.53 | +0.26 | 23.5% | 390 | 23.5% | -0.80 | 49.92 | 48.85 | 51.00 | — |
| — | 5.40 | 5.50 | 5.45 | +0.20 | 23.2% | 400 | 23.2% | -0.87 | 58.33 | 57.45 | 59.20 | — |
| — | 3.75 | 4.20 | 3.98 | +0.16 | 23.1% | 410 | 23.1% | -0.93 | 67.45 | 66.30 | 68.60 | — |
| — | 2.64 | 3.05 | 2.85 | +0.12 | 23.0% | 420 | 23.0% | -0.99 | 77.05 | 75.40 | 78.70 | — |
| — | 1.80 | 2.24 | 2.02 | +0.09 | 23.0% | 430 | 23.0% | -1.00 | 87.00 | 85.25 | 88.75 | — |
| — | 1.33 | 1.63 | 1.48 | +0.07 | 23.1% | 440 | 23.1% | -1.00 | 97.05 | 95.35 | 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.