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 | |
| — | 76.75 | 79.95 | 78.35 | +0.88 | 35.8% | 275 | 35.8% | -0.12 | 4.88 | 4.70 | 5.05 | — |
| — | 69.05 | 71.15 | 70.10 | +0.85 | 35.3% | 285 | 35.3% | -0.15 | 6.58 | 6.25 | 6.90 | — |
| — | 60.85 | 63.30 | 62.08 | — | — | 295 | 34.7% | -0.19 | 8.47 | 7.85 | 9.10 | — |
| — | 52.85 | 56.60 | 54.73 | +0.77 | 34.7% | 305 | — | — | 11.05 | 10.65 | 11.45 | — |
| — | 46.70 | 49.70 | 48.20 | +0.72 | 34.4% | 315 | 34.4% | -0.28 | 13.95 | 12.90 | 15.00 | — |
| — | 43.85 | 46.10 | 44.98 | +0.70 | 34.3% | 320 | 34.3% | -0.31 | 16.05 | 15.65 | 16.45 | — |
| — | 40.85 | 42.55 | 41.70 | +0.67 | 34.2% | 325 | 34.2% | -0.33 | 17.80 | 16.85 | 18.75 | — |
| — | 38.20 | 39.60 | 38.90 | +0.65 | 34.1% | 330 | — | — | 19.55 | 19.15 | 19.95 | — |
| — | 35.10 | 36.75 | 35.92 | — | — | 335 | 34.1% | -0.39 | 21.93 | 20.70 | 23.15 | — |
| — | 33.10 | 34.00 | 33.55 | — | — | 340 | 34.1% | -0.42 | 24.35 | 23.25 | 25.45 | — |
| — | 30.80 | 31.40 | 31.10 | — | — | 345 | 34.1% | -0.45 | 26.82 | 25.75 | 27.90 | — |
| — | 28.00 | 28.75 | 28.38 | — | — | 350 | 34.0% | -0.47 | 29.60 | 28.60 | 30.60 | — |
| — | 25.80 | 27.10 | 26.45 | +0.51 | 33.9% | 355 | 33.9% | -0.50 | 32.12 | 30.90 | 33.35 | — |
| — | 23.75 | 25.05 | 24.40 | +0.48 | 33.9% | 360 | 33.9% | -0.53 | 35.08 | 33.70 | 36.45 | — |
| — | 21.15 | 23.60 | 22.38 | — | — | 365 | — | — | 38.23 | 36.85 | 39.60 | — |
| — | 19.70 | 21.30 | 20.50 | +0.43 | 33.8% | 370 | 33.8% | -0.59 | 41.25 | 40.05 | 42.45 | — |
| — | 18.20 | 19.40 | 18.80 | +0.41 | 33.8% | 375 | 33.8% | -0.61 | 44.70 | 43.45 | 45.95 | — |
| — | 16.80 | 17.75 | 17.27 | +0.38 | 33.7% | 380 | — | — | 47.83 | 46.70 | 48.95 | — |
| — | 14.00 | 14.65 | 14.32 | — | — | 390 | — | — | 55.48 | 54.15 | 56.80 | — |
| — | 11.20 | 12.40 | 11.80 | — | — | 400 | — | — | 63.20 | 62.25 | 64.15 | — |
| — | 9.30 | 10.35 | 9.82 | — | — | 410 | — | — | 71.17 | 69.60 | 72.75 | — |
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.