Spot 341.63
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.75 | 120.05 | 118.40 | — | — | 240 | — | — | 11.95 | 10.90 | 13.00 | — |
| — | 109.10 | 112.80 | 110.95 | — | — | 250 | — | — | 14.28 | 13.10 | 15.45 | — |
| — | 101.95 | 105.45 | 103.70 | — | — | 260 | 62.6% | -0.18 | 16.85 | 15.55 | 18.15 | — |
| — | 95.40 | 98.45 | 96.92 | +0.79 | 62.2% | 270 | 62.2% | -0.21 | 20.00 | 18.70 | 21.30 | — |
| — | 88.75 | 91.90 | 90.33 | +0.77 | 61.9% | 280 | 61.9% | -0.23 | 23.52 | 22.25 | 24.80 | — |
| — | 82.60 | 85.75 | 84.17 | +0.74 | 61.7% | 290 | 61.7% | -0.26 | 26.68 | 25.35 | 28.00 | — |
| — | 76.25 | 79.75 | 78.00 | +0.72 | 61.4% | 300 | 61.4% | -0.29 | 30.80 | 29.30 | 32.30 | — |
| — | 70.75 | 73.95 | 72.35 | +0.69 | 61.2% | 310 | 61.2% | -0.32 | 35.33 | 34.05 | 36.60 | — |
| — | 65.60 | 68.75 | 67.17 | +0.66 | 61.0% | 320 | 61.0% | -0.34 | 39.80 | 38.10 | 41.50 | — |
| — | 60.60 | 64.05 | 62.33 | +0.63 | 60.9% | 330 | 60.9% | -0.37 | 44.55 | 42.85 | 46.25 | — |
| — | 56.10 | 58.95 | 57.52 | +0.60 | 60.8% | 340 | 60.8% | -0.40 | 50.27 | 48.75 | 51.80 | — |
| — | 51.70 | 54.65 | 53.17 | +0.57 | 60.6% | 350 | 60.6% | -0.43 | 55.65 | 54.35 | 56.95 | — |
| — | 47.90 | 51.25 | 49.58 | +0.55 | 60.6% | 360 | 60.6% | -0.46 | 61.75 | 60.10 | 63.40 | — |
| — | 43.85 | 46.70 | 45.27 | +0.52 | 60.5% | 370 | 60.5% | -0.49 | 67.85 | 66.35 | 69.35 | — |
| — | 40.35 | 43.40 | 41.88 | +0.49 | 60.4% | 380 | 60.4% | -0.52 | 74.05 | 72.40 | 75.70 | — |
| — | 37.45 | 40.60 | 39.02 | +0.47 | 60.4% | 390 | 60.4% | -0.54 | 81.00 | 79.55 | 82.45 | — |
| — | 35.00 | 36.80 | 35.90 | +0.44 | 60.4% | 400 | 60.4% | -0.57 | 87.95 | 86.40 | 89.50 | — |
| — | 31.55 | 34.15 | 32.85 | +0.42 | 60.4% | 410 | 60.4% | -0.59 | 94.88 | 93.30 | 96.45 | — |
| — | 28.95 | 31.95 | 30.45 | +0.40 | 60.4% | 420 | 60.4% | -0.62 | 102.50 | 101.00 | 104.00 | — |
| — | 26.80 | 29.50 | 28.15 | +0.37 | 60.4% | 430 | 60.4% | -0.64 | 109.75 | 108.60 | 110.90 | — |
| — | 24.65 | 27.40 | 26.02 | +0.35 | 60.4% | 440 | 60.4% | -0.67 | 117.85 | 116.45 | 119.25 | — |
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.