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 | |
| — | 107.90 | 111.90 | 109.90 | — | — | 240 | 37.7% | -0.06 | 2.45 | 1.70 | 3.20 | — |
| — | 98.60 | 102.70 | 100.65 | — | — | 250 | — | — | 2.92 | 1.45 | 4.40 | — |
| — | 89.70 | 93.70 | 91.70 | — | — | 260 | — | — | 3.83 | 2.25 | 5.40 | — |
| — | 80.90 | 84.90 | 82.90 | — | — | 270 | — | — | 4.78 | 2.95 | 6.60 | — |
| — | 72.30 | 76.00 | 74.15 | — | — | 280 | — | — | 5.60 | 4.20 | 7.00 | — |
| — | 64.00 | 68.10 | 66.05 | — | — | 290 | — | — | 7.50 | 6.00 | 9.00 | — |
| — | 56.60 | 60.20 | 58.40 | — | — | 300 | — | — | 9.85 | 8.80 | 10.90 | — |
| — | 48.60 | 52.70 | 50.65 | +0.75 | 29.6% | 310 | 29.6% | -0.25 | 11.65 | 9.80 | 13.50 | — |
| — | 42.30 | 45.20 | 43.75 | +0.71 | 28.8% | 320 | 28.8% | -0.30 | 14.30 | 12.60 | 16.00 | — |
| — | 35.60 | 38.70 | 37.15 | +0.65 | 28.1% | 330 | 28.1% | -0.36 | 18.40 | 16.90 | 19.90 | — |
| — | 29.70 | 33.20 | 31.45 | +0.60 | 27.4% | 340 | 27.4% | -0.42 | 21.85 | 20.30 | 23.40 | — |
| — | 24.30 | 27.60 | 25.95 | — | — | 350 | 26.8% | -0.48 | 26.30 | 24.60 | 28.00 | — |
| — | 19.50 | 22.80 | 21.15 | +0.48 | 26.3% | 360 | 26.3% | -0.55 | 31.70 | 30.00 | 33.40 | — |
| — | 15.60 | 18.80 | 17.20 | +0.41 | 25.9% | 370 | 25.9% | -0.62 | 37.95 | 36.40 | 39.50 | — |
| — | 12.10 | 15.20 | 13.65 | +0.36 | 25.6% | 380 | 25.6% | -0.69 | 44.60 | 43.20 | 46.00 | — |
| — | 9.10 | 11.70 | 10.40 | +0.30 | 25.3% | 390 | 25.3% | -0.75 | 51.95 | 50.40 | 53.50 | — |
| — | 6.80 | 9.50 | 8.15 | +0.25 | 25.1% | 400 | 25.1% | -0.81 | 59.60 | 57.70 | 61.50 | — |
| — | 5.60 | 7.80 | 6.70 | +0.21 | 24.9% | 410 | 24.9% | -0.87 | 68.80 | 67.60 | 70.00 | — |
| — | 3.40 | 6.00 | 4.70 | +0.17 | 24.8% | 420 | 24.8% | -0.92 | 78.00 | 76.60 | 79.40 | — |
| — | 2.50 | 4.00 | 3.25 | +0.14 | 24.8% | 430 | 24.8% | -0.97 | 87.50 | 85.80 | 89.20 | — |
| — | 1.55 | 3.60 | 2.58 | +0.11 | 24.8% | 440 | 24.8% | -1.00 | 97.25 | 95.10 | 99.40 | — |
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.