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 | |
| — | 73.45 | 76.10 | 74.78 | +0.87 | 36.0% | 280 | 36.0% | -0.14 | 5.65 | 4.80 | 6.50 | — |
| — | 65.05 | 68.20 | 66.62 | +0.83 | 35.7% | 290 | 35.7% | -0.17 | 8.22 | 6.75 | 9.70 | — |
| — | 57.90 | 60.60 | 59.25 | +0.79 | 35.4% | 300 | 35.4% | -0.21 | 10.55 | 9.10 | 12.00 | — |
| — | 50.85 | 53.50 | 52.17 | +0.75 | 35.2% | 310 | 35.2% | -0.26 | 13.07 | 12.00 | 14.15 | — |
| — | 44.40 | 46.90 | 45.65 | +0.70 | 35.0% | 320 | 35.0% | -0.30 | 16.80 | 15.35 | 18.25 | — |
| — | 41.30 | 43.85 | 42.58 | +0.67 | 34.9% | 325 | 34.9% | -0.33 | 18.75 | 17.40 | 20.10 | — |
| — | 38.35 | 41.10 | 39.73 | +0.65 | 34.9% | 330 | 34.9% | -0.36 | 20.80 | 19.40 | 22.20 | — |
| — | 35.75 | 38.30 | 37.02 | +0.62 | 34.8% | 335 | 34.8% | -0.39 | 22.88 | 21.30 | 24.45 | — |
| — | 33.80 | 35.50 | 34.65 | +0.60 | 34.8% | 340 | 34.8% | -0.41 | 25.07 | 23.95 | 26.20 | — |
| — | 31.00 | 33.05 | 32.02 | +0.57 | 34.8% | 345 | 34.8% | -0.44 | 27.77 | 26.45 | 29.10 | — |
| — | 28.05 | 30.75 | 29.40 | +0.54 | 34.7% | 350 | 34.7% | -0.47 | 30.35 | 28.95 | 31.75 | — |
| — | 25.80 | 28.60 | 27.20 | +0.52 | 34.7% | 355 | 34.7% | -0.50 | 33.05 | 31.55 | 34.55 | — |
| — | 24.10 | 26.60 | 25.35 | +0.49 | 34.7% | 360 | 34.7% | -0.52 | 35.95 | 34.50 | 37.40 | — |
| — | 22.20 | 24.25 | 23.23 | +0.47 | 34.7% | 365 | 34.7% | -0.55 | 38.95 | 37.50 | 40.40 | — |
| — | 19.80 | 22.45 | 21.12 | +0.44 | 34.7% | 370 | 34.7% | -0.58 | 42.15 | 40.65 | 43.65 | — |
| — | 18.15 | 20.65 | 19.40 | +0.42 | 34.7% | 375 | 34.7% | -0.60 | 45.38 | 43.90 | 46.85 | — |
| — | 17.50 | 19.60 | 18.55 | +0.39 | 34.7% | 380 | 34.7% | -0.63 | 48.77 | 47.25 | 50.30 | — |
| — | 15.10 | 18.25 | 16.68 | +0.37 | 34.7% | 385 | 34.7% | -0.65 | 52.27 | 50.75 | 53.80 | — |
| — | 13.75 | 16.75 | 15.25 | +0.35 | 34.7% | 390 | 34.7% | -0.68 | 56.05 | 54.45 | 57.65 | — |
| — | 11.35 | 14.50 | 12.93 | +0.31 | 34.8% | 400 | 34.8% | -0.72 | 63.50 | 61.85 | 65.15 | — |
| — | 10.65 | 12.40 | 11.53 | +0.27 | 34.8% | 410 | 34.8% | -0.77 | 71.65 | 69.95 | 73.35 | — |
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.