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 | |
| — | 111.00 | 114.00 | 112.50 | +0.92 | 46.0% | 240 | 46.0% | -0.08 | 4.17 | 4.05 | 4.30 | — |
| — | 102.35 | 105.40 | 103.88 | +0.90 | 45.4% | 250 | 45.4% | -0.10 | 5.55 | 5.35 | 5.75 | — |
| — | 94.30 | 97.15 | 95.72 | +0.88 | 44.9% | 260 | 44.9% | -0.12 | 7.17 | 6.70 | 7.65 | — |
| — | 86.20 | 89.20 | 87.70 | +0.86 | 44.5% | 270 | 44.5% | -0.15 | 8.93 | 8.55 | 9.30 | — |
| — | 78.50 | 81.55 | 80.03 | +0.83 | 44.2% | 280 | 44.2% | -0.18 | 11.22 | 10.45 | 12.00 | — |
| — | 71.80 | 74.30 | 73.05 | +0.80 | 43.9% | 290 | 43.9% | -0.21 | 13.45 | 13.05 | 13.85 | — |
| — | 65.10 | 67.45 | 66.28 | +0.76 | 43.6% | 300 | 43.6% | -0.24 | 16.77 | 16.30 | 17.25 | — |
| — | 58.60 | 61.15 | 59.88 | +0.72 | 43.4% | 310 | 43.4% | -0.28 | 19.73 | 19.00 | 20.45 | — |
| — | 52.65 | 55.25 | 53.95 | +0.69 | 43.3% | 320 | 43.3% | -0.32 | 24.48 | 23.90 | 25.05 | — |
| — | 47.15 | 49.00 | 48.08 | +0.65 | 43.2% | 330 | 43.2% | -0.36 | 29.00 | 28.20 | 29.80 | — |
| — | 42.95 | 43.85 | 43.40 | +0.61 | 43.1% | 340 | 43.1% | -0.40 | 33.70 | 32.95 | 34.45 | — |
| — | 38.60 | 38.90 | 38.75 | +0.57 | 43.1% | 350 | 43.1% | -0.44 | 39.05 | 38.20 | 39.90 | — |
| — | 34.20 | 35.20 | 34.70 | +0.53 | 43.0% | 360 | 43.0% | -0.49 | 44.40 | 43.00 | 45.80 | — |
| — | 30.40 | 31.25 | 30.82 | +0.49 | 43.0% | 370 | 43.0% | -0.53 | 50.00 | 49.15 | 50.85 | — |
| — | 27.00 | 27.75 | 27.38 | +0.45 | 43.1% | 380 | 43.1% | -0.57 | 56.88 | 55.40 | 58.35 | — |
| — | 23.95 | 24.75 | 24.35 | +0.41 | 43.1% | 390 | 43.1% | -0.60 | 63.98 | 63.25 | 64.70 | — |
| — | 21.15 | 21.80 | 21.48 | +0.38 | 43.2% | 400 | 43.2% | -0.64 | 71.28 | 69.85 | 72.70 | — |
| — | 18.70 | 19.90 | 19.30 | +0.35 | 43.3% | 410 | 43.3% | -0.68 | 78.83 | 77.45 | 80.20 | — |
| — | 16.50 | 17.30 | 16.90 | +0.32 | 43.4% | 420 | 43.4% | -0.71 | 86.62 | 85.25 | 88.00 | — |
| — | 14.55 | 15.25 | 14.90 | +0.29 | 43.5% | 430 | 43.5% | -0.74 | 94.80 | 93.40 | 96.20 | — |
| — | 12.75 | 13.35 | 13.05 | +0.26 | 43.6% | 440 | 43.6% | -0.77 | 103.12 | 101.75 | 104.50 | — |
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.