Spot 342.99
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.55 | 71.20 | 69.88 | — | — | 275 | 29.9% | -0.06 | 1.14 | 1.02 | 1.25 | — |
| — | 59.15 | 62.00 | 60.58 | — | — | 285 | 29.1% | -0.09 | 1.70 | 1.60 | 1.79 | — |
| — | 50.15 | 52.65 | 51.40 | — | — | 295 | 28.0% | -0.13 | 2.71 | 2.50 | 2.91 | — |
| — | 41.65 | 44.55 | 43.10 | — | — | 305 | — | — | 4.05 | 3.80 | 4.30 | — |
| — | 33.60 | 36.50 | 35.05 | +0.75 | 26.0% | 315 | — | — | 5.65 | 5.40 | 5.90 | — |
| — | 30.70 | 32.45 | 31.57 | — | — | 320 | — | — | 6.90 | 6.50 | 7.30 | — |
| — | 27.00 | 28.45 | 27.73 | — | — | 325 | — | — | 8.32 | 7.85 | 8.80 | — |
| — | 23.50 | 25.00 | 24.25 | — | — | 330 | — | — | 9.90 | 9.35 | 10.45 | — |
| — | 19.50 | 22.05 | 20.77 | — | — | 335 | — | — | 11.68 | 10.80 | 12.55 | — |
| — | 17.65 | 19.20 | 18.43 | — | — | 340 | — | — | 13.68 | 13.00 | 14.35 | — |
| — | 15.30 | 16.50 | 15.90 | +0.47 | 24.0% | 345 | 24.0% | -0.54 | 16.38 | 15.65 | 17.10 | — |
| — | 12.80 | 13.55 | 13.18 | — | — | 350 | 23.7% | -0.60 | 18.80 | 17.80 | 19.80 | — |
| — | 10.10 | 11.50 | 10.80 | +0.37 | 23.5% | 355 | 23.5% | -0.65 | 21.95 | 21.05 | 22.85 | — |
| — | 8.85 | 9.50 | 9.18 | +0.33 | 23.3% | 360 | 23.3% | -0.70 | 25.52 | 24.20 | 26.85 | — |
| — | 7.20 | 7.95 | 7.58 | +0.28 | 23.2% | 365 | 23.2% | -0.75 | 28.73 | 27.30 | 30.15 | — |
| — | 5.70 | 6.40 | 6.05 | +0.24 | 23.0% | 370 | 23.0% | -0.79 | 32.55 | 31.15 | 33.95 | — |
| — | 4.65 | 5.30 | 4.97 | +0.21 | 22.9% | 375 | 22.9% | -0.84 | 36.23 | 34.80 | 37.65 | — |
| — | 3.75 | 4.00 | 3.88 | +0.17 | 22.8% | 380 | 22.8% | -0.87 | 40.65 | 39.35 | 41.95 | — |
| — | 2.13 | 2.64 | 2.38 | +0.12 | 22.7% | 390 | 22.7% | -0.93 | 49.33 | 47.85 | 50.80 | — |
| — | 1.40 | 1.58 | 1.49 | +0.08 | 22.6% | 400 | 22.6% | -0.97 | 58.92 | 57.40 | 60.45 | — |
| — | 0.77 | 1.07 | 0.92 | +0.05 | 22.6% | 410 | 22.6% | -0.99 | 68.35 | 66.35 | 70.35 | — |
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.