Spot 343.73
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.65 | 67.05 | 65.35 | +0.97 | 39.5% | 280 | 39.5% | -0.03 | 0.45 | 0.24 | 0.65 | — |
| — | 59.50 | 62.20 | 60.85 | +0.96 | 39.0% | 285 | 39.0% | -0.04 | 0.52 | 0.36 | 0.68 | — |
| — | 54.75 | 57.45 | 56.10 | +0.95 | 38.6% | 290 | 38.6% | -0.05 | 0.84 | 0.79 | 0.90 | — |
| — | 50.05 | 52.75 | 51.40 | +0.93 | 38.1% | 295 | 38.1% | -0.07 | 1.22 | 1.07 | 1.36 | — |
| — | 45.45 | 48.15 | 46.80 | +0.91 | 37.7% | 300 | 37.7% | -0.09 | 1.53 | 1.45 | 1.62 | — |
| — | 41.00 | 43.00 | 42.00 | +0.89 | 37.3% | 305 | 37.3% | -0.11 | 2.04 | 1.94 | 2.14 | — |
| — | 36.65 | 39.05 | 37.85 | +0.86 | 36.9% | 310 | 36.9% | -0.14 | 2.68 | 2.57 | 2.79 | — |
| — | 32.60 | 34.25 | 33.42 | +0.83 | 36.5% | 315 | 36.5% | -0.18 | 3.48 | 3.35 | 3.60 | — |
| — | 28.85 | 30.10 | 29.48 | +0.78 | 36.2% | 320 | 36.2% | -0.22 | 4.58 | 4.45 | 4.70 | — |
| — | 25.05 | 26.30 | 25.68 | +0.74 | 36.0% | 325 | 36.0% | -0.26 | 5.83 | 5.65 | 6.00 | — |
| — | 21.60 | 22.60 | 22.10 | +0.69 | 35.8% | 330 | 35.8% | -0.31 | 7.50 | 7.20 | 7.80 | — |
| — | 18.45 | 19.40 | 18.93 | +0.63 | 35.6% | 335 | 35.6% | -0.37 | 9.22 | 9.00 | 9.45 | — |
| — | 15.90 | 16.45 | 16.18 | +0.58 | 35.5% | 340 | 35.5% | -0.43 | 11.55 | 11.15 | 11.95 | — |
| — | 13.15 | 14.00 | 13.57 | +0.52 | 35.5% | 345 | 35.5% | -0.48 | 13.78 | 13.55 | 14.00 | — |
| — | 11.20 | 11.75 | 11.47 | +0.46 | 35.5% | 350 | 35.5% | -0.54 | 16.55 | 16.25 | 16.85 | — |
| — | 9.30 | 9.65 | 9.47 | +0.41 | 35.5% | 355 | 35.5% | -0.60 | 19.85 | 19.30 | 20.40 | — |
| — | 7.55 | 8.00 | 7.78 | +0.35 | 35.6% | 360 | 35.6% | -0.65 | 23.23 | 22.65 | 23.80 | — |
| — | 6.20 | 6.60 | 6.40 | +0.30 | 35.8% | 365 | 35.8% | -0.70 | 26.32 | 25.05 | 27.60 | — |
| — | 5.10 | 5.40 | 5.25 | +0.26 | 36.0% | 370 | 36.0% | -0.75 | 30.35 | 29.30 | 31.40 | — |
| — | 4.10 | 4.40 | 4.25 | +0.22 | 36.2% | 375 | 36.2% | -0.79 | 34.17 | 32.95 | 35.40 | — |
| — | 3.35 | 3.55 | 3.45 | +0.18 | 36.5% | 380 | 36.5% | -0.83 | 38.42 | 37.20 | 39.65 | — |
| — | 2.71 | 2.91 | 2.81 | +0.16 | 36.9% | 385 | 36.9% | -0.86 | 42.73 | 41.20 | 44.25 | — |
| — | 2.22 | 2.37 | 2.29 | +0.13 | 37.3% | 390 | 37.3% | -0.88 | 47.48 | 46.15 | 48.80 | — |
| — | 1.82 | 1.96 | 1.89 | +0.11 | 37.8% | 395 | 37.8% | -0.90 | 52.00 | 50.40 | 53.60 | — |
| — | 1.52 | 1.60 | 1.56 | +0.09 | 38.3% | 400 | 38.3% | -0.92 | 56.62 | 55.10 | 58.15 | — |
| — | 1.25 | 1.39 | 1.32 | +0.08 | 38.8% | 405 | 38.8% | -0.94 | 61.45 | 59.90 | 63.00 | — |
| — | 1.05 | 1.17 | 1.11 | +0.07 | 39.4% | 410 | 39.4% | -0.95 | 66.33 | 64.75 | 67.90 | — |
| — | 0.87 | 1.02 | 0.94 | +0.06 | 40.0% | 415 | 40.0% | -0.96 | 71.25 | 69.65 | 72.85 | — |
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.