Spot 344.26
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.85 | 68.00 | 65.92 | +0.97 | 41.4% | 280 | 41.4% | -0.03 | 0.44 | 0.18 | 0.70 | — |
| — | 59.05 | 63.25 | 61.15 | +0.96 | 40.7% | 285 | 40.7% | -0.04 | 0.75 | 0.10 | 1.40 | — |
| — | 54.25 | 58.50 | 56.38 | +0.94 | 40.1% | 290 | 40.1% | -0.06 | 1.10 | 0.66 | 1.55 | — |
| — | 49.60 | 53.75 | 51.67 | +0.93 | 39.5% | 295 | 39.5% | -0.07 | 1.24 | 0.87 | 1.60 | — |
| — | 45.45 | 48.25 | 46.85 | +0.91 | 39.0% | 300 | 39.0% | -0.09 | 1.64 | 1.16 | 2.12 | — |
| — | 40.55 | 44.75 | 42.65 | +0.88 | 38.6% | 305 | — | — | 2.28 | 1.70 | 2.86 | — |
| — | 36.65 | 39.60 | 38.12 | +0.85 | 38.2% | 310 | 38.2% | -0.15 | 2.92 | 2.34 | 3.50 | — |
| — | 32.50 | 35.60 | 34.05 | +0.82 | 37.8% | 315 | — | — | 3.60 | 3.00 | 4.20 | — |
| — | 28.65 | 31.55 | 30.10 | +0.78 | 37.6% | 320 | — | — | 4.65 | 4.35 | 4.95 | — |
| — | 24.90 | 27.80 | 26.35 | +0.73 | 37.4% | 325 | 37.4% | -0.27 | 6.08 | 5.60 | 6.55 | — |
| — | 21.50 | 24.45 | 22.98 | +0.68 | 37.3% | 330 | — | — | 7.80 | 7.40 | 8.20 | — |
| — | 18.40 | 21.30 | 19.85 | +0.63 | 37.2% | 335 | — | — | 9.47 | 8.85 | 10.10 | — |
| — | 17.00 | 17.90 | 17.45 | — | — | 340 | 37.2% | -0.42 | 12.12 | 11.50 | 12.75 | — |
| — | 14.00 | 15.65 | 14.82 | +0.53 | 37.2% | 345 | 37.2% | -0.48 | 14.38 | 13.60 | 15.15 | — |
| — | 12.00 | 13.30 | 12.65 | — | — | 350 | — | — | 17.00 | 16.25 | 17.75 | — |
| — | 10.40 | 11.40 | 10.90 | — | — | 355 | 37.4% | -0.59 | 20.07 | 19.15 | 21.00 | — |
| — | 8.55 | 9.05 | 8.80 | — | — | 360 | — | — | 23.57 | 21.90 | 25.25 | — |
| — | 7.25 | 8.15 | 7.70 | +0.32 | 37.6% | 365 | — | — | 27.18 | 25.60 | 28.75 | — |
| — | 5.50 | 6.50 | 6.00 | +0.28 | 37.7% | 370 | 37.7% | -0.73 | 30.57 | 28.75 | 32.40 | — |
| — | 4.70 | 5.40 | 5.05 | +0.24 | 37.8% | 375 | 37.8% | -0.77 | 34.45 | 32.50 | 36.40 | — |
| — | 3.90 | 4.60 | 4.25 | +0.20 | 37.9% | 380 | 37.9% | -0.81 | 38.60 | 36.55 | 40.65 | — |
| — | 2.40 | 3.95 | 3.17 | +0.17 | 38.1% | 385 | 38.1% | -0.84 | 42.92 | 41.15 | 44.70 | — |
| — | 2.25 | 3.60 | 2.92 | +0.15 | 38.2% | 390 | 38.2% | -0.87 | 47.17 | 45.30 | 49.05 | — |
| — | 1.50 | 2.45 | 1.98 | +0.12 | 38.4% | 395 | 38.4% | -0.89 | 51.80 | 49.80 | 53.80 | — |
| — | 1.64 | 2.00 | 1.82 | +0.10 | 38.5% | 400 | 38.5% | -0.92 | 56.58 | 54.50 | 58.65 | — |
| — | 1.02 | 2.35 | 1.69 | +0.08 | 38.7% | 405 | 38.7% | -0.93 | 61.30 | 59.25 | 63.35 | — |
| — | 0.72 | 1.75 | 1.24 | +0.07 | 38.9% | 410 | 38.9% | -0.95 | 66.08 | 64.00 | 68.15 | — |
| — | 0.11 | 1.42 | 0.77 | +0.06 | 39.1% | 415 | 39.1% | -0.96 | 70.83 | 68.85 | 72.80 | — |
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.