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 | |
| — | 73.15 | 76.60 | 74.88 | +0.88 | 29.3% | 275 | 29.3% | -0.12 | 3.92 | 3.65 | 4.20 | — |
| — | 64.60 | 67.90 | 66.25 | +0.85 | 28.6% | 285 | 28.6% | -0.16 | 5.22 | 4.10 | 6.35 | — |
| — | 56.90 | 59.55 | 58.23 | +0.81 | 27.9% | 295 | 27.9% | -0.20 | 7.28 | 6.45 | 8.10 | — |
| — | 48.60 | 51.85 | 50.23 | +0.76 | 27.2% | 305 | 27.2% | -0.24 | 8.68 | 8.15 | 9.20 | — |
| — | 42.05 | 44.25 | 43.15 | +0.71 | 26.6% | 315 | 26.6% | -0.30 | 11.30 | 10.75 | 11.85 | — |
| — | 37.80 | 40.85 | 39.33 | +0.68 | 26.4% | 320 | 26.4% | -0.33 | 13.07 | 12.20 | 13.95 | — |
| — | 35.25 | 37.20 | 36.23 | +0.65 | 26.1% | 325 | 26.1% | -0.36 | 14.38 | 13.85 | 14.90 | — |
| — | 31.65 | 33.90 | 32.77 | +0.62 | 25.9% | 330 | 25.9% | -0.39 | 16.25 | 15.55 | 16.95 | — |
| — | 29.00 | 31.40 | 30.20 | +0.59 | 25.6% | 335 | 25.6% | -0.43 | 18.40 | 17.75 | 19.05 | — |
| — | 26.25 | 28.00 | 27.12 | +0.56 | 25.4% | 340 | 25.4% | -0.46 | 20.55 | 19.75 | 21.35 | — |
| — | 23.90 | 25.35 | 24.62 | +0.52 | 25.2% | 345 | 25.2% | -0.50 | 23.05 | 22.25 | 23.85 | — |
| — | 21.70 | 23.30 | 22.50 | +0.49 | 25.0% | 350 | 25.0% | -0.53 | 25.38 | 24.15 | 26.60 | — |
| — | 18.45 | 21.10 | 19.77 | +0.45 | 24.8% | 355 | 24.8% | -0.57 | 28.32 | 27.45 | 29.20 | — |
| — | 17.25 | 18.15 | 17.70 | +0.42 | 24.6% | 360 | 24.6% | -0.61 | 31.00 | 29.75 | 32.25 | — |
| — | 14.90 | 16.70 | 15.80 | +0.39 | 24.5% | 365 | 24.5% | -0.64 | 34.20 | 32.95 | 35.45 | — |
| — | 13.20 | 14.85 | 14.03 | +0.36 | 24.3% | 370 | 24.3% | -0.68 | 37.48 | 35.85 | 39.10 | — |
| — | 11.45 | 13.35 | 12.40 | +0.33 | 24.2% | 375 | 24.2% | -0.71 | 40.83 | 39.70 | 41.95 | — |
| — | 10.00 | 12.10 | 11.05 | +0.30 | 24.0% | 380 | 24.0% | -0.75 | 44.10 | 42.65 | 45.55 | — |
| — | 7.00 | 9.95 | 8.47 | +0.24 | 23.8% | 390 | 23.8% | -0.81 | 52.17 | 50.40 | 53.95 | — |
| — | 5.65 | 6.75 | 6.20 | +0.20 | 23.6% | 400 | 23.6% | -0.88 | 60.58 | 58.85 | 62.30 | — |
| — | 4.35 | 5.20 | 4.78 | +0.16 | 23.4% | 410 | 23.4% | -0.93 | 69.28 | 67.70 | 70.85 | — |
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.