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 | |
| — | 117.50 | 121.25 | 119.38 | +0.86 | 63.2% | 240 | 63.2% | -0.14 | 11.85 | 10.55 | 13.15 | — |
| — | 110.15 | 113.90 | 112.03 | +0.84 | 62.7% | 250 | 62.7% | -0.16 | 14.10 | 13.20 | 15.00 | — |
| — | 103.05 | 106.85 | 104.95 | +0.82 | 62.3% | 260 | 62.3% | -0.18 | 16.80 | 15.65 | 17.95 | — |
| — | 96.10 | 99.90 | 98.00 | +0.80 | 62.0% | 270 | 62.0% | -0.21 | 19.80 | 18.45 | 21.15 | — |
| — | 90.00 | 93.40 | 91.70 | +0.77 | 61.7% | 280 | 61.7% | -0.23 | 23.35 | 21.85 | 24.85 | — |
| — | 83.90 | 87.15 | 85.53 | +0.75 | 61.4% | 290 | 61.4% | -0.26 | 26.62 | 25.05 | 28.20 | — |
| — | 78.15 | 81.35 | 79.75 | +0.72 | 61.2% | 300 | 61.2% | -0.29 | 30.50 | 29.05 | 31.95 | — |
| — | 72.85 | 75.70 | 74.28 | +0.69 | 61.0% | 310 | 61.0% | -0.31 | 34.65 | 33.25 | 36.05 | — |
| — | 67.50 | 70.50 | 69.00 | +0.66 | 60.9% | 320 | 60.9% | -0.34 | 39.30 | 37.75 | 40.85 | — |
| — | 62.25 | 64.95 | 63.60 | +0.63 | 60.7% | 330 | 60.7% | -0.37 | 44.75 | 43.30 | 46.20 | — |
| — | 57.40 | 61.00 | 59.20 | +0.61 | 60.6% | 340 | 60.6% | -0.40 | 49.48 | 47.95 | 51.00 | — |
| — | 53.90 | 56.70 | 55.30 | +0.58 | 60.5% | 350 | 60.5% | -0.43 | 54.90 | 53.50 | 56.30 | — |
| — | 50.00 | 52.60 | 51.30 | +0.55 | 60.5% | 360 | 60.5% | -0.46 | 61.02 | 59.35 | 62.70 | — |
| — | 46.20 | 48.85 | 47.52 | +0.52 | 60.4% | 370 | 60.4% | -0.49 | 66.95 | 65.45 | 68.45 | — |
| — | 42.55 | 45.20 | 43.88 | +0.50 | 60.4% | 380 | 60.4% | -0.51 | 73.55 | 71.85 | 75.25 | — |
| — | 39.20 | 42.05 | 40.62 | +0.47 | 60.4% | 390 | 60.4% | -0.54 | 80.05 | 78.50 | 81.60 | — |
| — | 35.85 | 39.10 | 37.48 | +0.45 | 60.4% | 400 | 60.4% | -0.57 | 87.30 | 85.50 | 89.10 | — |
| — | 33.25 | 36.15 | 34.70 | +0.42 | 60.4% | 410 | 60.4% | -0.59 | 94.45 | 92.70 | 96.20 | — |
| — | 30.80 | 33.50 | 32.15 | +0.40 | 60.4% | 420 | 60.4% | -0.62 | 101.67 | 100.05 | 103.30 | — |
| — | 27.90 | 31.35 | 29.62 | +0.38 | 60.5% | 430 | 60.5% | -0.64 | 109.47 | 107.55 | 111.40 | — |
| — | 25.90 | 28.85 | 27.38 | +0.36 | 60.5% | 440 | 60.5% | -0.66 | 117.25 | 115.45 | 119.05 | — |
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.