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 | |
| — | 74.95 | 77.30 | 76.12 | +0.85 | 36.0% | 280 | — | — | 6.85 | 6.00 | 7.70 | — |
| — | 67.00 | 69.60 | 68.30 | +0.81 | 35.4% | 290 | — | — | 8.65 | 7.70 | 9.60 | — |
| — | 58.80 | 62.15 | 60.48 | +0.77 | 35.0% | 300 | — | — | 10.53 | 10.00 | 11.05 | — |
| — | 52.55 | 54.95 | 53.75 | +0.73 | 34.6% | 310 | 34.0% | -0.28 | 12.70 | 11.70 | 13.70 | — |
| — | 48.45 | 52.20 | 50.33 | +0.71 | 34.4% | 315 | — | — | 14.82 | 13.55 | 16.10 | — |
| — | 45.85 | 48.45 | 47.15 | +0.68 | 34.2% | 320 | — | — | 16.52 | 15.70 | 17.35 | — |
| — | 42.80 | 45.45 | 44.12 | — | — | 325 | 33.9% | -0.35 | 18.10 | 17.15 | 19.05 | — |
| — | 39.85 | 42.00 | 40.92 | — | — | 330 | 33.9% | -0.38 | 20.02 | 19.00 | 21.05 | — |
| — | 36.65 | 39.50 | 38.08 | +0.61 | 33.8% | 335 | 33.8% | -0.40 | 22.75 | 22.15 | 23.35 | — |
| — | 33.95 | 36.10 | 35.02 | +0.58 | 33.6% | 340 | 33.6% | -0.43 | 24.32 | 23.00 | 25.65 | — |
| — | 31.55 | 34.35 | 32.95 | +0.56 | 33.5% | 345 | 33.5% | -0.46 | 27.30 | 26.10 | 28.50 | — |
| — | 28.95 | 31.20 | 30.07 | +0.53 | 33.4% | 350 | — | — | 29.10 | 27.80 | 30.40 | — |
| — | 27.00 | 29.00 | 28.00 | +0.50 | 33.3% | 355 | 33.3% | -0.51 | 32.55 | 32.00 | 33.10 | — |
| — | 24.50 | 26.00 | 25.25 | +0.48 | 33.2% | 360 | 33.2% | -0.54 | 35.12 | 33.80 | 36.45 | — |
| — | 22.70 | 25.20 | 23.95 | +0.45 | 33.2% | 365 | 33.2% | -0.57 | 37.60 | 36.20 | 39.00 | — |
| — | 21.30 | 23.15 | 22.23 | — | — | 370 | — | — | 40.98 | 39.70 | 42.25 | — |
| — | 19.00 | 21.50 | 20.25 | — | — | 375 | — | — | 44.33 | 42.90 | 45.75 | — |
| — | 17.90 | 18.25 | 18.07 | +0.38 | 33.0% | 380 | 33.0% | -0.65 | 47.42 | 46.05 | 48.80 | — |
| — | 14.65 | 15.35 | 15.00 | +0.34 | 32.9% | 390 | 32.9% | -0.70 | 54.75 | 53.40 | 56.10 | — |
| — | 12.35 | 12.75 | 12.55 | +0.29 | 32.8% | 400 | 32.8% | -0.74 | 62.52 | 61.50 | 63.55 | — |
| — | 10.15 | 10.55 | 10.35 | +0.26 | 32.8% | 410 | 32.8% | -0.79 | 70.38 | 69.00 | 71.75 | — |
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.