Spot 342.44
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.60 | 74.00 | 72.30 | +0.89 | 69.4% | 275 | 69.4% | -0.11 | 3.65 | 2.15 | 5.15 | — |
| — | 66.15 | 69.90 | 68.03 | +0.87 | 69.1% | 280 | 69.1% | -0.13 | 4.42 | 2.90 | 5.95 | — |
| — | 61.95 | 65.75 | 63.85 | +0.85 | 68.7% | 285 | 68.7% | -0.15 | 5.28 | 3.75 | 6.80 | — |
| — | 58.05 | 61.85 | 59.95 | +0.83 | 68.4% | 290 | 68.4% | -0.17 | 6.22 | 4.80 | 7.65 | — |
| — | 54.45 | 57.95 | 56.20 | +0.81 | 68.1% | 295 | 68.1% | -0.19 | 7.38 | 5.95 | 8.80 | — |
| — | 50.65 | 54.20 | 52.42 | +0.79 | 67.9% | 300 | 67.9% | -0.21 | 8.65 | 7.65 | 9.65 | — |
| — | 46.80 | 50.60 | 48.70 | +0.76 | 67.6% | 305 | 67.6% | -0.24 | 9.75 | 8.55 | 10.95 | — |
| — | 44.00 | 47.25 | 45.62 | +0.74 | 67.4% | 310 | 67.4% | -0.27 | 11.57 | 10.10 | 13.05 | — |
| — | 40.65 | 44.00 | 42.33 | +0.71 | 67.3% | 315 | 67.3% | -0.29 | 13.10 | 12.05 | 14.15 | — |
| — | 37.50 | 40.85 | 39.17 | +0.68 | 67.2% | 320 | 67.2% | -0.32 | 15.53 | 14.35 | 16.70 | — |
| — | 34.25 | 37.90 | 36.08 | +0.65 | 67.1% | 325 | 67.1% | -0.35 | 17.23 | 16.35 | 18.10 | — |
| — | 31.65 | 35.10 | 33.38 | +0.62 | 67.0% | 330 | 67.0% | -0.38 | 19.10 | 17.50 | 20.70 | — |
| — | 29.45 | 32.55 | 31.00 | +0.59 | 67.0% | 335 | 67.0% | -0.41 | 21.52 | 20.10 | 22.95 | — |
| — | 26.90 | 30.10 | 28.50 | +0.56 | 67.1% | 340 | 67.1% | -0.44 | 24.12 | 22.75 | 25.50 | — |
| — | 24.25 | 27.70 | 25.98 | +0.53 | 67.1% | 345 | 67.1% | -0.47 | 26.70 | 25.15 | 28.25 | — |
| — | 22.35 | 25.45 | 23.90 | +0.50 | 67.2% | 350 | 67.2% | -0.50 | 29.52 | 27.95 | 31.10 | — |
| — | 20.45 | 23.35 | 21.90 | +0.47 | 67.3% | 355 | 67.3% | -0.53 | 32.52 | 30.90 | 34.15 | — |
| — | 18.50 | 21.70 | 20.10 | +0.44 | 67.5% | 360 | 67.5% | -0.56 | 35.75 | 33.95 | 37.55 | — |
| — | 16.60 | 19.95 | 18.27 | +0.42 | 67.7% | 365 | 67.7% | -0.59 | 38.88 | 37.20 | 40.55 | — |
| — | 14.60 | 17.90 | 16.25 | +0.39 | 67.8% | 370 | 67.8% | -0.62 | 42.20 | 40.55 | 43.85 | — |
| — | 13.45 | 16.65 | 15.05 | +0.36 | 68.1% | 375 | 68.1% | -0.64 | 45.77 | 43.95 | 47.60 | — |
| — | 12.10 | 15.05 | 13.57 | +0.34 | 68.3% | 380 | 68.3% | -0.66 | 49.25 | 47.65 | 50.85 | — |
| — | 10.75 | 13.95 | 12.35 | +0.31 | 68.5% | 385 | 68.5% | -0.69 | 53.15 | 51.45 | 54.85 | — |
| — | 9.65 | 12.60 | 11.12 | +0.29 | 68.7% | 390 | 68.7% | -0.71 | 57.05 | 55.00 | 59.10 | — |
| — | 8.50 | 11.65 | 10.07 | +0.27 | 69.0% | 395 | 69.0% | -0.73 | 61.00 | 58.95 | 63.05 | — |
| — | 7.65 | 10.45 | 9.05 | +0.25 | 69.2% | 400 | 69.2% | -0.75 | 64.92 | 63.15 | 66.70 | — |
| — | 6.65 | 9.60 | 8.12 | +0.23 | 69.5% | 405 | 69.5% | -0.77 | 69.12 | 67.30 | 70.95 | — |
| — | 5.95 | 8.80 | 7.38 | +0.22 | 69.7% | 410 | 69.7% | -0.79 | 73.40 | 71.50 | 75.30 | — |
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.