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 | |
| — | 83.05 | 85.80 | 84.42 | +0.93 | 43.4% | 265 | 43.4% | -0.08 | 2.34 | 2.10 | 2.58 | — |
| — | 78.35 | 81.30 | 79.83 | +0.91 | 43.1% | 270 | 43.1% | -0.09 | 2.97 | 2.74 | 3.20 | — |
| — | 74.20 | 76.80 | 75.50 | +0.90 | 42.7% | 275 | 42.7% | -0.10 | 3.45 | 3.25 | 3.65 | — |
| — | 69.90 | 72.55 | 71.22 | +0.88 | 42.5% | 280 | 42.5% | -0.12 | 4.17 | 4.05 | 4.30 | — |
| — | 61.50 | 64.40 | 62.95 | +0.85 | 42.0% | 290 | 42.0% | -0.15 | 5.67 | 5.35 | 6.00 | — |
| — | 53.90 | 56.50 | 55.20 | +0.80 | 41.6% | 300 | 41.6% | -0.20 | 8.07 | 7.95 | 8.20 | — |
| — | 46.85 | 48.45 | 47.65 | +0.75 | 41.4% | 310 | 41.4% | -0.25 | 10.78 | 10.60 | 10.95 | — |
| — | 40.20 | 41.85 | 41.02 | +0.70 | 41.2% | 320 | 41.2% | -0.30 | 13.93 | 13.60 | 14.25 | — |
| — | 34.20 | 35.90 | 35.05 | +0.64 | 41.2% | 330 | 41.2% | -0.36 | 18.02 | 17.80 | 18.25 | — |
| — | 29.00 | 29.95 | 29.48 | +0.58 | 41.2% | 340 | 41.2% | -0.43 | 22.70 | 22.45 | 22.95 | — |
| — | 24.75 | 25.20 | 24.98 | +0.52 | 41.2% | 350 | 41.2% | -0.49 | 28.30 | 27.75 | 28.85 | — |
| — | 20.05 | 21.10 | 20.57 | +0.46 | 41.3% | 360 | 41.3% | -0.55 | 33.48 | 32.75 | 34.20 | — |
| — | 17.05 | 17.70 | 17.38 | +0.41 | 41.5% | 370 | 41.5% | -0.61 | 39.65 | 38.35 | 40.95 | — |
| — | 14.10 | 14.80 | 14.45 | +0.35 | 41.7% | 380 | 41.7% | -0.66 | 46.92 | 46.05 | 47.80 | — |
| — | 11.60 | 12.35 | 11.97 | +0.31 | 41.9% | 390 | 41.9% | -0.71 | 54.45 | 52.90 | 56.00 | — |
| — | 9.65 | 9.90 | 9.78 | +0.26 | 42.2% | 400 | 42.2% | -0.75 | 62.48 | 61.05 | 63.90 | — |
| — | 7.90 | 8.25 | 8.07 | +0.23 | 42.6% | 410 | 42.6% | -0.79 | 70.95 | 69.30 | 72.60 | — |
| — | 6.55 | 6.90 | 6.72 | +0.19 | 43.0% | 420 | 43.0% | -0.83 | 79.30 | 78.05 | 80.55 | — |
| — | 5.40 | 5.65 | 5.53 | +0.17 | 43.4% | 430 | 43.4% | -0.86 | 88.55 | 86.95 | 90.15 | — |
| — | 4.50 | 4.80 | 4.65 | +0.14 | 43.9% | 440 | 43.9% | -0.88 | 97.75 | 96.15 | 99.35 | — |
| — | 3.75 | 3.95 | 3.85 | +0.12 | 44.4% | 450 | 44.4% | -0.91 | 106.97 | 105.65 | 108.30 | — |
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.