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 | |
| — | 106.30 | 109.60 | 107.95 | +0.96 | 46.8% | 240 | 46.8% | -0.04 | 1.59 | 1.52 | 1.66 | — |
| — | 97.05 | 100.60 | 98.83 | +0.94 | 45.8% | 250 | 45.8% | -0.06 | 2.17 | 1.86 | 2.49 | — |
| — | 88.40 | 91.55 | 89.97 | +0.92 | 44.9% | 260 | 44.9% | -0.08 | 3.06 | 2.91 | 3.20 | — |
| — | 79.75 | 82.20 | 80.97 | +0.90 | 44.2% | 270 | 44.2% | -0.10 | 4.20 | 4.05 | 4.35 | — |
| — | 70.85 | 73.80 | 72.33 | +0.87 | 43.5% | 280 | 43.5% | -0.13 | 5.67 | 5.15 | 6.20 | — |
| — | 63.10 | 66.25 | 64.67 | +0.84 | 43.0% | 290 | 43.0% | -0.17 | 7.45 | 7.10 | 7.80 | — |
| — | 56.20 | 57.70 | 56.95 | +0.79 | 42.6% | 300 | 42.6% | -0.21 | 10.15 | 9.75 | 10.55 | — |
| — | 49.35 | 51.00 | 50.17 | +0.75 | 42.3% | 310 | 42.3% | -0.25 | 12.72 | 12.15 | 13.30 | — |
| — | 42.85 | 44.35 | 43.60 | +0.70 | 42.1% | 320 | 42.1% | -0.30 | 16.30 | 16.15 | 16.45 | — |
| — | 37.30 | 38.00 | 37.65 | +0.65 | 41.9% | 330 | 41.9% | -0.36 | 20.30 | 20.10 | 20.50 | — |
| — | 32.20 | 32.75 | 32.48 | +0.59 | 41.8% | 340 | 41.8% | -0.41 | 25.07 | 24.50 | 25.65 | — |
| — | 27.60 | 28.25 | 27.93 | +0.54 | 41.7% | 350 | 41.7% | -0.47 | 30.18 | 29.50 | 30.85 | — |
| — | 23.40 | 23.75 | 23.57 | +0.48 | 41.7% | 360 | 41.7% | -0.52 | 36.12 | 35.55 | 36.70 | — |
| — | 19.65 | 20.70 | 20.18 | +0.43 | 41.7% | 370 | 41.7% | -0.58 | 42.35 | 41.70 | 43.00 | — |
| — | 16.60 | 16.90 | 16.75 | +0.38 | 41.7% | 380 | 41.7% | -0.63 | 49.23 | 48.30 | 50.15 | — |
| — | 13.90 | 14.30 | 14.10 | +0.34 | 41.8% | 390 | 41.8% | -0.68 | 56.45 | 55.40 | 57.50 | — |
| — | 11.60 | 11.85 | 11.72 | +0.30 | 41.8% | 400 | 41.8% | -0.72 | 64.33 | 63.35 | 65.30 | — |
| — | 9.65 | 10.05 | 9.85 | +0.26 | 41.9% | 410 | 41.9% | -0.76 | 72.30 | 71.40 | 73.20 | — |
| — | 7.85 | 8.30 | 8.07 | +0.22 | 42.1% | 420 | 42.1% | -0.79 | 81.05 | 79.55 | 82.55 | — |
| — | 6.20 | 6.95 | 6.58 | +0.19 | 42.2% | 430 | 42.2% | -0.83 | 89.78 | 88.25 | 91.30 | — |
| — | 5.50 | 6.30 | 5.90 | +0.17 | 42.5% | 440 | 42.5% | -0.86 | 98.75 | 97.25 | 100.25 | — |
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.