Spot 344.42
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.05 | 72.10 | 70.58 | +0.97 | 45.4% | 275 | 45.4% | -0.03 | 0.71 | 0.53 | 0.90 | — |
| — | 64.25 | 67.80 | 66.03 | +0.96 | 44.5% | 280 | 44.5% | -0.04 | 0.91 | 0.69 | 1.13 | — |
| — | 59.50 | 63.05 | 61.27 | +0.95 | 43.7% | 285 | 43.7% | -0.05 | 0.99 | 0.63 | 1.36 | — |
| — | 55.10 | 57.75 | 56.42 | +0.94 | 43.0% | 290 | 43.0% | -0.06 | 1.27 | 1.22 | 1.33 | — |
| — | 50.20 | 53.10 | 51.65 | +0.92 | 42.3% | 295 | 42.3% | -0.08 | 1.65 | 1.59 | 1.71 | — |
| — | 46.00 | 48.35 | 47.17 | +0.90 | 41.7% | 300 | 41.7% | -0.10 | 2.13 | 2.07 | 2.19 | — |
| — | 41.35 | 44.30 | 42.83 | +0.87 | 41.2% | 305 | 41.2% | -0.13 | 2.52 | 2.25 | 2.80 | — |
| — | 37.15 | 40.05 | 38.60 | +0.85 | 40.7% | 310 | 40.7% | -0.15 | 3.50 | 3.40 | 3.60 | — |
| — | 33.80 | 36.00 | 34.90 | +0.82 | 40.3% | 315 | 40.3% | -0.19 | 4.42 | 4.30 | 4.55 | — |
| — | 30.10 | 31.95 | 31.02 | +0.78 | 39.9% | 320 | 39.9% | -0.22 | 5.60 | 5.45 | 5.75 | — |
| — | 26.60 | 28.25 | 27.43 | +0.74 | 39.6% | 325 | 39.6% | -0.26 | 7.12 | 6.70 | 7.55 | — |
| — | 23.20 | 25.00 | 24.10 | +0.69 | 39.4% | 330 | 39.4% | -0.30 | 8.55 | 8.40 | 8.70 | — |
| — | 20.60 | 21.30 | 20.95 | +0.65 | 39.2% | 335 | 39.2% | -0.35 | 10.40 | 10.20 | 10.60 | — |
| — | 17.15 | 18.25 | 17.70 | +0.60 | 39.0% | 340 | 39.0% | -0.40 | 12.80 | 12.30 | 13.30 | — |
| — | 15.15 | 15.55 | 15.35 | +0.55 | 38.9% | 345 | 38.9% | -0.46 | 14.88 | 14.65 | 15.10 | — |
| — | 13.00 | 13.30 | 13.15 | +0.49 | 38.9% | 350 | 38.9% | -0.51 | 17.55 | 16.95 | 18.15 | — |
| — | 10.85 | 11.25 | 11.05 | +0.45 | 38.9% | 355 | 38.9% | -0.56 | 20.60 | 19.95 | 21.25 | — |
| — | 9.10 | 9.95 | 9.53 | +0.39 | 38.9% | 360 | 38.9% | -0.61 | 23.57 | 23.00 | 24.15 | — |
| — | 7.65 | 7.90 | 7.78 | +0.35 | 39.0% | 365 | 39.0% | -0.66 | 27.43 | 26.85 | 28.00 | — |
| — | 6.35 | 6.55 | 6.45 | +0.30 | 39.2% | 370 | 39.2% | -0.71 | 31.02 | 30.05 | 32.00 | — |
| — | 5.20 | 5.45 | 5.33 | +0.27 | 39.4% | 375 | 39.4% | -0.75 | 34.90 | 34.00 | 35.80 | — |
| — | 4.25 | 4.50 | 4.38 | +0.23 | 39.6% | 380 | 39.6% | -0.78 | 39.33 | 38.00 | 40.65 | — |
| — | 3.50 | 3.70 | 3.60 | +0.20 | 39.9% | 385 | 39.9% | -0.82 | 43.55 | 42.25 | 44.85 | — |
| — | 2.91 | 3.05 | 2.98 | +0.17 | 40.2% | 390 | 40.2% | -0.84 | 47.98 | 46.65 | 49.30 | — |
| — | 2.39 | 2.53 | 2.46 | +0.14 | 40.5% | 395 | 40.5% | -0.87 | 52.48 | 51.15 | 53.80 | — |
| — | 1.97 | 2.10 | 2.04 | +0.12 | 40.9% | 400 | 40.9% | -0.89 | 56.92 | 55.15 | 58.70 | — |
| — | 1.30 | 1.76 | 1.53 | +0.10 | 41.3% | 405 | 41.3% | -0.91 | 61.88 | 60.50 | 63.25 | — |
| — | 1.38 | 1.48 | 1.43 | +0.09 | 41.8% | 410 | 41.8% | -0.93 | 66.67 | 65.20 | 68.15 | — |
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.