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 | |
| — | 63.75 | 67.25 | 65.50 | — | — | 280 | — | — | 0.17 | 0.10 | 0.25 | — |
| — | 58.85 | 62.40 | 60.62 | — | — | 285 | — | — | 0.30 | 0.09 | 0.52 | — |
| — | 54.05 | 57.40 | 55.73 | — | — | 290 | 54.1% | -0.05 | 0.32 | 0.17 | 0.46 | — |
| — | 49.15 | 52.65 | 50.90 | +0.94 | 52.9% | 295 | 52.9% | -0.06 | 0.50 | 0.38 | 0.62 | — |
| — | 44.45 | 47.25 | 45.85 | +0.91 | 51.7% | 300 | 51.7% | -0.09 | 0.77 | 0.70 | 0.83 | — |
| — | 39.80 | 43.15 | 41.48 | +0.89 | 50.7% | 305 | 50.7% | -0.11 | 1.14 | 0.95 | 1.32 | — |
| — | 35.25 | 38.55 | 36.90 | +0.85 | 49.9% | 310 | 49.9% | -0.14 | 1.52 | 1.46 | 1.58 | — |
| — | 31.05 | 34.25 | 32.65 | +0.82 | 49.1% | 315 | 49.1% | -0.18 | 2.12 | 1.94 | 2.30 | — |
| — | 26.05 | 29.70 | 27.88 | +0.77 | 48.4% | 320 | 48.4% | -0.23 | 2.90 | 2.75 | 3.05 | — |
| — | 24.70 | 27.65 | 26.18 | — | — | 322.5 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 22.75 | 25.75 | 24.25 | +0.72 | 47.9% | 325 | 47.9% | -0.28 | 3.92 | 3.75 | 4.10 | — |
| — | 21.00 | 23.75 | 22.38 | +0.69 | 47.6% | 327.5 | 47.6% | -0.31 | 4.62 | 4.30 | 4.95 | — |
| — | 18.85 | 21.00 | 19.93 | +0.66 | 47.4% | 330 | 47.4% | -0.34 | 5.22 | 5.00 | 5.45 | — |
| — | 17.80 | 19.05 | 18.43 | +0.63 | 47.2% | 332.5 | 47.2% | -0.37 | 5.95 | 5.65 | 6.25 | — |
| — | 16.10 | 17.70 | 16.90 | +0.60 | 47.0% | 335 | 47.0% | -0.40 | 6.85 | 6.50 | 7.20 | — |
| — | 14.65 | 15.90 | 15.28 | +0.57 | 46.8% | 337.5 | 46.8% | -0.43 | 7.75 | 7.35 | 8.15 | — |
| — | 13.40 | 14.30 | 13.85 | +0.54 | 46.7% | 340 | 46.7% | -0.47 | 8.82 | 8.45 | 9.20 | — |
| — | 12.00 | 12.60 | 12.30 | +0.50 | 46.5% | 342.5 | 46.5% | -0.50 | 10.03 | 9.60 | 10.45 | — |
| — | 10.80 | 11.55 | 11.18 | +0.47 | 46.4% | 345 | 46.4% | -0.53 | 11.22 | 10.95 | 11.50 | — |
| — | 9.55 | 10.15 | 9.85 | +0.44 | 46.3% | 347.5 | 46.3% | -0.57 | 12.57 | 12.30 | 12.85 | — |
| — | 8.50 | 8.90 | 8.70 | +0.40 | 46.2% | 350 | 46.2% | -0.60 | 13.88 | 13.40 | 14.35 | — |
| — | 7.45 | 7.95 | 7.70 | +0.37 | 46.1% | 352.5 | 46.1% | -0.63 | 15.57 | 14.80 | 16.35 | — |
| — | 6.55 | 6.95 | 6.75 | +0.34 | 46.0% | 355 | 46.0% | -0.66 | 16.88 | 16.35 | 17.40 | — |
| — | 5.65 | 6.05 | 5.85 | +0.31 | 46.0% | 357.5 | 46.0% | -0.69 | 19.10 | 18.00 | 20.20 | — |
| — | 5.00 | 5.30 | 5.15 | +0.28 | 46.0% | 360 | 46.0% | -0.72 | 20.27 | 19.80 | 20.75 | — |
| — | 4.25 | 4.90 | 4.58 | +0.25 | 46.0% | 362.5 | 46.0% | -0.75 | 22.38 | 20.75 | 24.00 | 4 |
| — | 3.75 | 4.05 | 3.90 | +0.23 | 46.0% | 365 | — | — | 23.82 | 22.75 | 24.90 | — |
| — | 2.18 | 4.05 | 3.12 | — | — | 367.5 | — | — | 25.65 | 24.05 | 27.25 | — |
| — | 2.70 | 3.00 | 2.85 | — | — | 370 | — | — | 27.77 | 26.75 | 28.80 | — |
| — | 2.30 | 2.66 | 2.48 | — | — | 372.5 | — | — | 30.18 | 28.55 | 31.80 | — |
| — | 1.99 | 2.27 | 2.13 | — | — | 375 | — | — | 32.65 | 31.50 | 33.80 | — |
| — | 1.44 | 1.68 | 1.56 | — | — | 380 | — | — | 36.48 | 35.25 | 37.70 | — |
| — | 1.04 | 1.18 | 1.11 | +0.09 | 46.6% | 385 | — | — | 41.08 | 39.35 | 42.80 | — |
| — | 0.74 | 0.90 | 0.82 | — | — | 390 | — | — | 45.92 | 44.35 | 47.50 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 395 | — | — | 50.67 | 48.90 | 52.45 | — |
| — | 0.34 | 0.53 | 0.43 | — | — | 400 | — | — | 55.48 | 53.80 | 57.15 | — |
| — | 0.30 | 0.75 | 0.53 | — | — | 405 | — | — | 60.77 | 58.75 | 62.80 | — |
| — | 0.10 | 0.33 | 0.21 | +0.03 | 49.3% | 410 | 49.3% | -0.98 | 65.28 | 63.70 | 66.85 | — |
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.