Spot 344.24
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.20 | 68.30 | 66.75 | +0.94 | 43.6% | 280 | 43.6% | -0.06 | 0.82 | 0.75 | 0.90 | — |
| — | 60.65 | 63.55 | 62.10 | +0.92 | 42.5% | 285 | 42.5% | -0.08 | 1.04 | 0.97 | 1.12 | — |
| — | 56.20 | 58.40 | 57.30 | +0.91 | 41.5% | 290 | 41.5% | -0.09 | 1.28 | 1.16 | 1.40 | — |
| — | 51.30 | 54.15 | 52.73 | +0.89 | 40.6% | 295 | 40.6% | -0.11 | 1.60 | 1.49 | 1.71 | — |
| — | 47.00 | 49.20 | 48.10 | +0.87 | 39.8% | 300 | 39.8% | -0.13 | 2.04 | 1.93 | 2.16 | — |
| — | 41.70 | 44.80 | 43.25 | +0.84 | 39.0% | 305 | 39.0% | -0.16 | 2.63 | 2.46 | 2.81 | — |
| — | — | — | — | +0.86 | 36.1% | 306 | 36.1% | -0.14 | — | — | — | — |
| — | 38.25 | 40.55 | 39.40 | +0.81 | 38.4% | 310 | 38.4% | -0.19 | 3.33 | 3.20 | 3.45 | — |
| — | 33.35 | 36.00 | 34.67 | +0.77 | 37.9% | 315 | 37.9% | -0.23 | 4.22 | 4.05 | 4.40 | — |
| — | 30.10 | 32.20 | 31.15 | +0.73 | 37.4% | 320 | 37.4% | -0.27 | 5.30 | 5.15 | 5.45 | — |
| — | 28.40 | 30.45 | 29.43 | — | — | 322.5 | — | — | 6.00 | 5.75 | 6.25 | — |
| — | 26.70 | 28.90 | 27.80 | +0.69 | 37.1% | 325 | 37.1% | -0.31 | 6.65 | 6.50 | 6.80 | — |
| — | 24.60 | 27.15 | 25.88 | — | — | 327.5 | — | — | 7.38 | 7.05 | 7.70 | — |
| — | 23.45 | 25.60 | 24.52 | +0.65 | 36.9% | 330 | 36.9% | -0.36 | 8.15 | 7.80 | 8.50 | — |
| — | 21.60 | 23.95 | 22.77 | — | — | 332.5 | — | — | 9.07 | 8.55 | 9.60 | — |
| — | 20.20 | 21.10 | 20.65 | +0.60 | 36.7% | 335 | 36.7% | -0.41 | 9.88 | 9.45 | 10.30 | — |
| — | 17.80 | 20.80 | 19.30 | — | — | 337.5 | — | — | 11.20 | 10.45 | 11.95 | — |
| — | 17.50 | 18.15 | 17.82 | +0.54 | 36.5% | 340 | 36.5% | -0.46 | 11.93 | 11.50 | 12.35 | — |
| — | 16.00 | 16.95 | 16.48 | — | — | 342.5 | — | — | 13.05 | 12.55 | 13.55 | — |
| — | 14.75 | 15.40 | 15.07 | +0.49 | 36.3% | 345 | 36.3% | -0.51 | 14.28 | 13.85 | 14.70 | — |
| — | 13.55 | 14.20 | 13.88 | — | — | 347.5 | — | — | 15.57 | 15.10 | 16.05 | — |
| — | 12.50 | 12.80 | 12.65 | +0.44 | 36.1% | 350 | 36.1% | -0.56 | 17.30 | 16.60 | 18.00 | — |
| — | 11.30 | 11.95 | 11.62 | — | — | 352.5 | — | — | 18.52 | 18.00 | 19.05 | — |
| — | 10.40 | 10.75 | 10.57 | +0.39 | 35.9% | 355 | 35.9% | -0.62 | 19.60 | 18.75 | 20.45 | — |
| — | 9.35 | 9.90 | 9.62 | — | — | 357.5 | — | — | 21.48 | 20.90 | 22.05 | — |
| — | 8.55 | 8.90 | 8.72 | +0.34 | 35.6% | 360 | 35.6% | -0.67 | 23.20 | 22.50 | 23.90 | — |
| — | 7.65 | 8.15 | 7.90 | — | — | 362.5 | — | — | 24.43 | 23.50 | 25.35 | — |
| — | 6.95 | 7.25 | 7.10 | +0.30 | 35.4% | 365 | 35.4% | -0.72 | 26.77 | 25.95 | 27.60 | — |
| — | 6.25 | 6.75 | 6.50 | — | — | 367.5 | — | — | 28.35 | 27.45 | 29.25 | — |
| — | 5.60 | 5.85 | 5.72 | +0.25 | 35.2% | 370 | 35.2% | -0.76 | 30.10 | 29.25 | 30.95 | — |
| — | 4.45 | 4.80 | 4.62 | +0.22 | 35.1% | 375 | 35.1% | -0.80 | 33.95 | 32.75 | 35.15 | — |
| — | 3.55 | 3.75 | 3.65 | +0.18 | 35.0% | 380 | 35.0% | -0.83 | 37.98 | 36.90 | 39.05 | — |
| — | 2.80 | 3.00 | 2.90 | +0.15 | 35.0% | 385 | 35.0% | -0.86 | 42.38 | 41.00 | 43.75 | — |
| — | 2.25 | 2.43 | 2.34 | +0.13 | 35.0% | 390 | 35.0% | -0.89 | 46.95 | 45.30 | 48.60 | — |
| — | 1.72 | 1.95 | 1.83 | +0.10 | 35.1% | 395 | 35.1% | -0.91 | 51.33 | 49.95 | 52.70 | — |
| — | 1.38 | 1.45 | 1.42 | +0.09 | 35.3% | 400 | 35.3% | -0.93 | 56.00 | 54.80 | 57.20 | — |
| — | 1.07 | 1.16 | 1.11 | +0.07 | 35.5% | 405 | 35.5% | -0.95 | 60.58 | 59.05 | 62.10 | — |
| — | 0.85 | 0.91 | 0.88 | +0.06 | 35.8% | 410 | 35.8% | -0.96 | 65.40 | 63.90 | 66.90 | — |
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.