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 | |
| — | 109.45 | 113.10 | 111.28 | +0.90 | 61.7% | 240 | 61.7% | -0.10 | 5.45 | 4.80 | 6.10 | — |
| — | 101.40 | 104.80 | 103.10 | — | — | 250 | 61.0% | -0.12 | 7.15 | 5.75 | 8.55 | — |
| — | 93.55 | 96.85 | 95.20 | +0.86 | 60.5% | 260 | 60.5% | -0.14 | 8.72 | 7.90 | 9.55 | — |
| — | 85.65 | 89.35 | 87.50 | +0.83 | 60.1% | 270 | 60.1% | -0.17 | 11.65 | 10.60 | 12.70 | — |
| — | 78.70 | 82.00 | 80.35 | +0.80 | 59.7% | 280 | 59.7% | -0.20 | 14.22 | 13.10 | 15.35 | — |
| — | 71.65 | 75.20 | 73.42 | +0.77 | 59.4% | 290 | 59.4% | -0.23 | 16.62 | 15.25 | 18.00 | — |
| — | 65.00 | 68.75 | 66.88 | +0.73 | 59.1% | 300 | 59.1% | -0.27 | 20.27 | 18.75 | 21.80 | — |
| — | 58.85 | 62.50 | 60.67 | +0.70 | 58.9% | 310 | 58.9% | -0.31 | 24.27 | 23.35 | 25.20 | — |
| — | 53.30 | 56.90 | 55.10 | +0.66 | 58.8% | 320 | 58.8% | -0.34 | 28.15 | 26.75 | 29.55 | — |
| — | 47.90 | 50.45 | 49.17 | +0.62 | 58.7% | 330 | 58.7% | -0.38 | 32.77 | 31.30 | 34.25 | — |
| — | 43.45 | 46.65 | 45.05 | +0.59 | 58.6% | 340 | 58.6% | -0.42 | 37.77 | 36.25 | 39.30 | — |
| — | 39.45 | 42.25 | 40.85 | +0.55 | 58.5% | 350 | 58.5% | -0.46 | 43.40 | 41.80 | 45.00 | — |
| — | 35.25 | 38.05 | 36.65 | +0.51 | 58.5% | 360 | 58.5% | -0.49 | 48.92 | 47.50 | 50.35 | — |
| — | 31.15 | 33.95 | 32.55 | +0.48 | 58.6% | 370 | 58.6% | -0.53 | 55.50 | 53.90 | 57.10 | — |
| — | 28.10 | 30.95 | 29.52 | +0.44 | 58.6% | 380 | 58.6% | -0.57 | 61.80 | 60.30 | 63.30 | — |
| — | 24.70 | 27.35 | 26.02 | +0.41 | 58.7% | 390 | 58.7% | -0.60 | 68.88 | 67.25 | 70.50 | — |
| — | 22.25 | 24.20 | 23.23 | +0.38 | 58.7% | 400 | 58.7% | -0.63 | 76.17 | 74.50 | 77.85 | — |
| — | 19.65 | 22.05 | 20.85 | +0.35 | 58.8% | 410 | 58.8% | -0.66 | 83.78 | 82.15 | 85.40 | — |
| — | 16.95 | 19.80 | 18.38 | +0.32 | 59.0% | 420 | 59.0% | -0.69 | 91.70 | 89.90 | 93.50 | — |
| — | 14.95 | 17.85 | 16.40 | +0.29 | 59.1% | 430 | 59.1% | -0.72 | 99.75 | 98.05 | 101.45 | — |
| — | 13.60 | 16.15 | 14.88 | +0.27 | 59.2% | 440 | 59.2% | -0.75 | 108.03 | 106.45 | 109.60 | — |
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.