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 | |
| — | 71.45 | 73.60 | 72.53 | +0.93 | 36.3% | 275 | 36.3% | -0.07 | 1.85 | 1.77 | 1.93 | — |
| — | 62.45 | 65.30 | 63.88 | +0.90 | 35.3% | 285 | 35.3% | -0.10 | 2.69 | 2.50 | 2.87 | — |
| 192 | 53.85 | 56.50 | 55.17 | +0.86 | 34.5% | 295 | 34.5% | -0.14 | 4.10 | 3.80 | 4.40 | — |
| — | 45.75 | 47.80 | 46.77 | +0.82 | 33.9% | 305 | 33.9% | -0.19 | 5.78 | 5.60 | 5.95 | — |
| — | 38.25 | 40.75 | 39.50 | +0.76 | 33.4% | 315 | 33.4% | -0.24 | 8.35 | 8.15 | 8.55 | — |
| — | 35.35 | 37.25 | 36.30 | +0.73 | 33.2% | 320 | 33.2% | -0.28 | 9.82 | 9.50 | 10.15 | — |
| — | 31.80 | 33.65 | 32.73 | +0.69 | 33.0% | 325 | 33.0% | -0.31 | 11.57 | 11.25 | 11.90 | — |
| — | 28.90 | 30.20 | 29.55 | +0.66 | 32.9% | 330 | 32.9% | -0.35 | 13.28 | 12.45 | 14.10 | — |
| — | 26.00 | 27.30 | 26.65 | +0.62 | 32.8% | 335 | 32.8% | -0.39 | 15.20 | 14.45 | 15.95 | — |
| — | 23.50 | 25.00 | 24.25 | +0.58 | 32.7% | 340 | 32.7% | -0.43 | 17.30 | 16.65 | 17.95 | — |
| — | 21.10 | 21.50 | 21.30 | +0.54 | 32.7% | 345 | 32.7% | -0.47 | 19.90 | 19.30 | 20.50 | — |
| — | 18.85 | 19.45 | 19.15 | +0.50 | 32.6% | 350 | 32.6% | -0.50 | 23.12 | 22.50 | 23.75 | — |
| — | 16.75 | 17.15 | 16.95 | +0.47 | 32.6% | 355 | 32.6% | -0.54 | 25.52 | 24.95 | 26.10 | — |
| — | 14.80 | 15.20 | 15.00 | +0.43 | 32.6% | 360 | 32.6% | -0.58 | 28.68 | 27.75 | 29.60 | — |
| — | 13.05 | 14.15 | 13.60 | +0.39 | 32.6% | 365 | 32.6% | -0.62 | 32.10 | 31.20 | 33.00 | — |
| — | 11.50 | 12.00 | 11.75 | +0.36 | 32.6% | 370 | 32.6% | -0.66 | 35.02 | 33.95 | 36.10 | — |
| — | 10.05 | 10.50 | 10.28 | +0.33 | 32.6% | 375 | 32.6% | -0.69 | 39.17 | 37.50 | 40.85 | — |
| — | 8.75 | 9.10 | 8.93 | +0.30 | 32.7% | 380 | 32.7% | -0.72 | 42.67 | 41.45 | 43.90 | — |
| — | 6.65 | 7.05 | 6.85 | +0.24 | 32.8% | 390 | 32.8% | -0.78 | 50.70 | 49.30 | 52.10 | — |
| — | 5.00 | 5.20 | 5.10 | +0.19 | 32.9% | 400 | 32.9% | -0.84 | 59.38 | 57.50 | 61.25 | — |
| — | 3.40 | 4.15 | 3.77 | +0.15 | 33.1% | 410 | 33.1% | -0.88 | 68.17 | 66.85 | 69.50 | — |
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.