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 | |
| — | 100.15 | 103.30 | 101.72 | +0.92 | 41.8% | 250 | 41.8% | -0.08 | 3.62 | 3.50 | 3.75 | — |
| — | 92.15 | 94.65 | 93.40 | +0.90 | 41.4% | 260 | 41.4% | -0.10 | 4.65 | 4.35 | 4.95 | — |
| — | 83.35 | 86.20 | 84.78 | +0.87 | 41.1% | 270 | 41.1% | -0.13 | 6.42 | 6.30 | 6.55 | — |
| — | 75.70 | 78.40 | 77.05 | +0.84 | 40.8% | 280 | 40.8% | -0.16 | 8.20 | 7.85 | 8.55 | — |
| — | 68.00 | 70.75 | 69.38 | +0.81 | 40.6% | 290 | 40.6% | -0.20 | 10.60 | 10.35 | 10.85 | — |
| — | 61.05 | 63.85 | 62.45 | +0.77 | 40.4% | 300 | 40.4% | -0.23 | 13.50 | 13.10 | 13.90 | — |
| — | 54.00 | 56.50 | 55.25 | +0.73 | 40.3% | 310 | 40.3% | -0.28 | 16.43 | 15.65 | 17.20 | — |
| — | 48.25 | 50.00 | 49.12 | +0.68 | 40.3% | 320 | 40.3% | -0.32 | 20.18 | 19.45 | 20.90 | — |
| — | 42.55 | 45.30 | 43.92 | +0.64 | 40.2% | 330 | 40.2% | -0.37 | 24.18 | 23.35 | 25.00 | — |
| — | 38.00 | 40.30 | 39.15 | +0.59 | 40.3% | 340 | 40.3% | -0.41 | 29.25 | 28.10 | 30.40 | — |
| — | 33.25 | 35.60 | 34.42 | +0.55 | 40.3% | 350 | 40.3% | -0.46 | 34.65 | 33.40 | 35.90 | — |
| — | 28.85 | 31.45 | 30.15 | +0.50 | 40.4% | 360 | 40.4% | -0.51 | 40.23 | 39.20 | 41.25 | — |
| — | 26.00 | 27.80 | 26.90 | +0.46 | 40.5% | 370 | 40.5% | -0.55 | 46.83 | 45.45 | 48.20 | — |
| — | 22.15 | 24.50 | 23.32 | +0.42 | 40.6% | 380 | 40.6% | -0.60 | 53.35 | 52.25 | 54.45 | — |
| — | 19.20 | 20.40 | 19.80 | +0.38 | 40.7% | 390 | 40.7% | -0.64 | 60.77 | 59.35 | 62.20 | — |
| — | 16.70 | 17.70 | 17.20 | +0.34 | 40.9% | 400 | 40.9% | -0.68 | 68.10 | 66.50 | 69.70 | — |
| — | 14.35 | 16.65 | 15.50 | +0.31 | 41.1% | 410 | 41.1% | -0.72 | 76.00 | 74.60 | 77.40 | — |
| — | 12.70 | 13.65 | 13.18 | +0.28 | 41.3% | 420 | 41.3% | -0.75 | 84.42 | 83.05 | 85.80 | — |
| — | 11.30 | 12.30 | 11.80 | +0.25 | 41.5% | 430 | 41.5% | -0.78 | 92.25 | 90.85 | 93.65 | — |
| — | 8.80 | 11.55 | 10.18 | +0.22 | 41.7% | 440 | 41.7% | -0.81 | 101.10 | 99.60 | 102.60 | — |
| — | 7.55 | 10.10 | 8.82 | +0.20 | 41.9% | 450 | 41.9% | -0.84 | 109.75 | 108.40 | 111.10 | — |
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.