Spot 342.73
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.80 | 107.70 | 105.75 | +0.97 | 41.2% | 240 | 41.2% | -0.03 | — | — | 2.00 | — |
| — | 94.00 | 98.10 | 96.05 | +0.96 | 39.2% | 250 | 39.2% | -0.04 | — | — | 2.05 | — |
| — | 84.60 | 88.60 | 86.60 | +0.95 | 37.4% | 260 | 37.4% | -0.05 | 1.27 | 0.50 | 2.05 | — |
| — | 75.70 | 79.10 | 77.40 | +0.93 | 35.7% | 270 | 35.7% | -0.07 | 1.90 | 1.20 | 2.60 | — |
| — | 66.00 | 69.70 | 67.85 | +0.91 | 34.1% | 280 | 34.1% | -0.09 | 2.58 | 1.55 | 3.60 | — |
| — | 57.30 | 60.90 | 59.10 | +0.88 | 32.7% | 290 | 32.7% | -0.12 | 3.83 | 2.65 | 5.00 | — |
| — | 48.60 | 52.20 | 50.40 | +0.84 | 31.4% | 300 | 31.4% | -0.16 | 4.70 | 3.70 | 5.70 | — |
| — | 40.50 | 44.10 | 42.30 | +0.79 | 30.2% | 310 | 30.2% | -0.21 | 6.35 | 5.20 | 7.50 | — |
| — | 32.90 | 36.40 | 34.65 | +0.73 | 29.2% | 320 | 29.2% | -0.27 | 8.65 | 7.30 | 10.00 | — |
| — | 25.90 | 29.30 | 27.60 | +0.66 | 28.3% | 330 | 28.3% | -0.35 | 11.20 | 10.10 | 12.30 | — |
| — | 19.50 | 23.20 | 21.35 | +0.58 | 27.6% | 340 | — | — | 15.30 | 13.70 | 16.90 | — |
| — | 14.30 | 17.50 | 15.90 | — | — | 350 | — | — | 20.00 | 18.90 | 21.10 | — |
| — | 10.30 | 13.60 | 11.95 | — | — | 360 | — | — | 25.85 | 24.50 | 27.20 | — |
| — | 6.80 | 9.70 | 8.25 | — | — | 370 | — | — | 32.35 | 30.80 | 33.90 | — |
| — | 3.80 | 7.30 | 5.55 | — | — | 380 | — | — | 39.70 | 37.90 | 41.50 | — |
| — | 2.85 | 4.80 | 3.83 | — | — | 390 | 25.4% | -0.85 | 48.30 | 46.20 | 50.40 | — |
| — | 1.55 | 3.50 | 2.52 | — | — | 400 | — | — | 57.60 | 55.70 | 59.50 | — |
| — | 1.15 | 2.35 | 1.75 | — | — | 410 | — | — | 67.30 | 65.20 | 69.40 | — |
| — | 0.65 | 1.20 | 0.93 | — | — | 420 | — | — | 77.25 | 75.80 | 78.70 | — |
| — | 0.20 | 0.85 | 0.53 | — | — | 430 | — | — | 86.95 | 85.20 | 88.70 | — |
| — | — | 0.90 | — | — | — | 440 | — | — | 97.45 | 95.80 | 99.10 | — |
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.