Spot 342.73
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.15 | 79.70 | 77.92 | +0.88 | 35.9% | 275 | 35.9% | -0.12 | 5.08 | 4.70 | 5.45 | — |
| — | 68.65 | 71.05 | 69.85 | +0.85 | 35.5% | 285 | 35.5% | -0.16 | 7.03 | 6.70 | 7.35 | — |
| — | 60.95 | 63.55 | 62.25 | +0.81 | 35.2% | 295 | 35.2% | -0.20 | 9.15 | 8.80 | 9.50 | — |
| — | 53.75 | 56.30 | 55.02 | +0.76 | 35.0% | 305 | 35.0% | -0.24 | 11.95 | 11.50 | 12.40 | — |
| — | 50.40 | 52.40 | 51.40 | +0.74 | 34.9% | 310 | 34.9% | -0.26 | 13.43 | 12.75 | 14.10 | — |
| — | 46.55 | 49.80 | 48.17 | +0.72 | 34.8% | 315 | 34.8% | -0.29 | 14.95 | 14.25 | 15.65 | — |
| — | 43.90 | 46.50 | 45.20 | +0.69 | 34.8% | 320 | 34.8% | -0.31 | 16.80 | 16.10 | 17.50 | — |
| — | 40.55 | 43.50 | 42.02 | +0.67 | 34.7% | 325 | 34.7% | -0.34 | 18.77 | 17.85 | 19.70 | — |
| — | 39.00 | 40.65 | 39.83 | +0.64 | 34.7% | 330 | 34.7% | -0.37 | 20.88 | 20.05 | 21.70 | — |
| — | 35.40 | 37.40 | 36.40 | +0.62 | 34.6% | 335 | 34.6% | -0.39 | 23.02 | 22.15 | 23.90 | — |
| — | 33.80 | 34.55 | 34.17 | +0.59 | 34.6% | 340 | 34.6% | -0.42 | 25.48 | 24.70 | 26.25 | — |
| — | 31.05 | 32.50 | 31.77 | +0.56 | 34.5% | 345 | 34.5% | -0.45 | 28.10 | 27.50 | 28.70 | — |
| — | 28.15 | 29.70 | 28.93 | +0.54 | 34.5% | 350 | 34.5% | -0.48 | 30.70 | 29.55 | 31.85 | — |
| — | 26.65 | 27.85 | 27.25 | +0.51 | 34.5% | 355 | 34.5% | -0.50 | 33.50 | 32.30 | 34.70 | — |
| — | 24.00 | 25.75 | 24.88 | +0.49 | 34.5% | 360 | 34.5% | -0.53 | 35.85 | 35.05 | 36.65 | — |
| — | 22.80 | 24.10 | 23.45 | +0.46 | 34.5% | 365 | 34.5% | -0.56 | 39.52 | 38.10 | 40.95 | — |
| — | 19.85 | 21.85 | 20.85 | +0.44 | 34.5% | 370 | 34.5% | -0.59 | 42.60 | 41.10 | 44.10 | — |
| — | 16.65 | 18.50 | 17.57 | +0.39 | 34.5% | 380 | 34.5% | -0.64 | 49.42 | 48.10 | 50.75 | — |
| — | 14.00 | 15.60 | 14.80 | +0.34 | 34.5% | 390 | 34.5% | -0.69 | 56.62 | 55.25 | 58.00 | — |
| — | 12.50 | 13.00 | 12.75 | +0.30 | 34.6% | 400 | 34.6% | -0.73 | 64.47 | 63.20 | 65.75 | — |
| — | 10.00 | 11.05 | 10.53 | +0.26 | 34.6% | 410 | 34.6% | -0.77 | 72.70 | 71.05 | 74.35 | — |
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.