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 | |
| — | 67.95 | 70.45 | 69.20 | +0.91 | 37.0% | 280 | 37.0% | -0.09 | 2.35 | 1.95 | 2.75 | — |
| — | 59.10 | 61.65 | 60.38 | +0.88 | 36.1% | 290 | — | — | 3.75 | 3.60 | 3.90 | — |
| — | 51.20 | 53.10 | 52.15 | +0.84 | 35.4% | 300 | 35.4% | -0.17 | 5.05 | 4.60 | 5.50 | — |
| — | 42.85 | 45.70 | 44.27 | +0.78 | 34.8% | 310 | 34.8% | -0.22 | 7.45 | 7.05 | 7.85 | — |
| — | 35.70 | 38.30 | 37.00 | +0.72 | 34.4% | 320 | 34.4% | -0.28 | 10.30 | 9.85 | 10.75 | — |
| — | 32.90 | 34.45 | 33.67 | +0.69 | 34.3% | 325 | 34.3% | -0.31 | 11.90 | 11.60 | 12.20 | — |
| — | 30.20 | 31.50 | 30.85 | +0.66 | 34.1% | 330 | 34.1% | -0.35 | 13.85 | 13.55 | 14.15 | — |
| — | 26.30 | 28.75 | 27.52 | +0.62 | 34.0% | 335 | 34.0% | -0.38 | 15.97 | 15.55 | 16.40 | — |
| — | 24.80 | 26.75 | 25.77 | +0.59 | 33.9% | 340 | 33.9% | -0.42 | 18.50 | 17.80 | 19.20 | — |
| — | 22.50 | 23.80 | 23.15 | +0.55 | 33.9% | 345 | 33.9% | -0.46 | 20.88 | 19.95 | 21.80 | — |
| — | 19.80 | 20.85 | 20.32 | +0.51 | 33.9% | 350 | 33.9% | -0.50 | 23.65 | 23.00 | 24.30 | — |
| — | 17.35 | 18.80 | 18.07 | +0.48 | 33.9% | 355 | 33.9% | -0.53 | 26.45 | 25.65 | 27.25 | — |
| — | 16.25 | 17.10 | 16.68 | +0.44 | 33.9% | 360 | 33.9% | -0.57 | 29.02 | 28.40 | 29.65 | — |
| — | 13.85 | 15.55 | 14.70 | +0.41 | 33.9% | 365 | 33.9% | -0.61 | 32.40 | 31.25 | 33.55 | — |
| — | 12.95 | 13.45 | 13.20 | +0.38 | 33.9% | 370 | 33.9% | -0.64 | 35.80 | 34.65 | 36.95 | — |
| — | 11.30 | 12.35 | 11.82 | +0.35 | 34.0% | 375 | 34.0% | -0.67 | 39.00 | 38.10 | 39.90 | — |
| — | 10.15 | 10.40 | 10.28 | +0.32 | 34.0% | 380 | 34.0% | -0.70 | 42.90 | 41.75 | 44.05 | — |
| — | 8.45 | 9.70 | 9.07 | +0.29 | 34.1% | 385 | 34.1% | -0.73 | 47.23 | 45.90 | 48.55 | — |
| — | 6.80 | 7.85 | 7.33 | +0.24 | 34.3% | 395 | 34.3% | -0.79 | 55.38 | 54.10 | 56.65 | — |
| — | 5.20 | 6.15 | 5.67 | +0.19 | 34.5% | 405 | 34.5% | -0.84 | 63.90 | 62.55 | 65.25 | — |
| — | 3.90 | 5.45 | 4.67 | +0.15 | 34.7% | 415 | 34.7% | -0.88 | 72.38 | 70.60 | 74.15 | — |
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.