Spot 343.54
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.80 | 71.55 | 69.67 | +0.98 | 41.9% | 275 | 41.9% | -0.02 | 0.46 | 0.22 | 0.69 | — |
| — | 62.90 | 66.70 | 64.80 | +0.97 | 41.0% | 280 | 41.0% | -0.03 | 0.49 | 0.33 | 0.65 | — |
| — | 58.10 | 61.55 | 59.83 | +0.96 | 40.0% | 285 | 40.0% | -0.04 | 0.68 | 0.49 | 0.87 | — |
| — | 53.25 | 57.05 | 55.15 | +0.95 | 39.2% | 290 | 39.2% | -0.05 | 0.92 | 0.80 | 1.04 | — |
| — | 48.55 | 52.25 | 50.40 | — | — | 295 | 38.4% | -0.06 | 1.08 | 1.04 | 1.13 | — |
| — | 43.90 | 47.75 | 45.83 | +0.92 | 37.7% | 300 | — | — | 1.45 | 1.40 | 1.50 | — |
| — | 39.35 | 43.25 | 41.30 | — | — | 305 | — | — | 1.84 | 1.74 | 1.95 | — |
| — | 35.00 | 38.85 | 36.92 | +0.86 | 36.6% | 310 | 36.6% | -0.14 | 2.50 | 2.39 | 2.62 | — |
| — | 30.80 | 34.75 | 32.77 | — | — | 315 | 36.1% | -0.17 | 3.30 | 3.10 | 3.50 | — |
| — | 26.85 | 29.00 | 27.93 | — | — | 320 | 35.7% | -0.21 | 4.33 | 4.15 | 4.50 | — |
| — | 23.15 | 27.10 | 25.12 | — | — | 325 | — | — | 5.55 | 5.35 | 5.75 | — |
| — | 21.00 | 22.65 | 21.82 | +0.69 | 35.1% | 330 | 35.1% | -0.31 | 7.15 | 7.00 | 7.30 | — |
| — | 17.55 | 19.50 | 18.52 | +0.63 | 34.9% | 335 | 34.9% | -0.37 | 9.00 | 8.80 | 9.20 | — |
| — | 15.55 | 16.30 | 15.93 | +0.58 | 34.8% | 340 | 34.8% | -0.43 | 11.28 | 11.00 | 11.55 | — |
| — | 13.10 | 13.25 | 13.18 | +0.52 | 34.7% | 345 | 34.7% | -0.49 | 13.55 | 13.20 | 13.90 | — |
| — | 10.60 | 11.25 | 10.93 | +0.46 | 34.7% | 350 | — | — | 16.27 | 15.05 | 17.50 | — |
| — | 8.50 | 9.15 | 8.82 | +0.40 | 34.7% | 355 | 34.7% | -0.61 | 19.35 | 18.00 | 20.70 | — |
| — | 7.05 | 7.40 | 7.22 | +0.34 | 34.8% | 360 | 34.8% | -0.66 | 23.05 | 22.05 | 24.05 | — |
| — | 5.80 | 6.00 | 5.90 | +0.29 | 34.9% | 365 | 34.9% | -0.72 | 26.35 | 24.35 | 28.35 | — |
| — | 4.55 | 4.80 | 4.67 | +0.25 | 35.0% | 370 | 35.0% | -0.76 | 30.18 | 28.20 | 32.15 | — |
| — | 3.50 | 3.95 | 3.73 | +0.21 | 35.2% | 375 | 35.2% | -0.80 | 34.20 | 32.25 | 36.15 | — |
| — | 2.81 | 3.05 | 2.93 | +0.17 | 35.4% | 380 | 35.4% | -0.84 | 38.50 | 36.55 | 40.45 | — |
| — | 2.21 | 2.45 | 2.33 | +0.14 | 35.6% | 385 | 35.6% | -0.87 | 42.90 | 41.00 | 44.80 | — |
| — | 1.70 | 1.92 | 1.81 | +0.12 | 35.8% | 390 | 35.8% | -0.90 | 47.48 | 45.55 | 49.40 | — |
| — | 1.26 | 1.79 | 1.52 | +0.09 | 36.1% | 395 | 36.1% | -0.92 | 52.15 | 50.20 | 54.10 | — |
| — | 1.10 | 1.36 | 1.23 | +0.08 | 36.4% | 400 | 36.4% | -0.94 | 57.02 | 55.15 | 58.90 | — |
| — | 0.85 | 1.10 | 0.97 | +0.06 | 36.7% | 405 | 36.7% | -0.96 | 61.90 | 60.05 | 63.75 | — |
| — | 0.24 | 0.84 | 0.54 | +0.05 | 37.0% | 410 | 37.0% | -0.97 | 66.80 | 64.95 | 68.65 | — |
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.