Spot 341.94
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.50 | 84.90 | 80.70 | +0.89 | 57.1% | 275 | 57.1% | -0.11 | 10.47 | 7.80 | 13.15 | — |
| — | 69.80 | 76.75 | 73.28 | +0.87 | 56.7% | 285 | 56.7% | -0.13 | 12.75 | 10.30 | 15.20 | — |
| — | 64.20 | 69.65 | 66.92 | +0.84 | 56.4% | 295 | 56.4% | -0.16 | 16.02 | 13.40 | 18.65 | — |
| — | 57.30 | 62.60 | 59.95 | +0.81 | 56.2% | 305 | 56.2% | -0.19 | 19.38 | 17.10 | 21.65 | — |
| — | 53.65 | 60.25 | 56.95 | +0.80 | 56.0% | 310 | 56.0% | -0.20 | 21.43 | 20.15 | 22.70 | — |
| — | 51.30 | 56.75 | 54.02 | +0.78 | 55.9% | 315 | 55.9% | -0.22 | 23.23 | 20.90 | 25.55 | — |
| — | 48.45 | 54.45 | 51.45 | +0.76 | 55.8% | 320 | 55.8% | -0.24 | 25.25 | 23.50 | 27.00 | — |
| — | 45.80 | 51.65 | 48.73 | +0.75 | 55.7% | 325 | 55.7% | -0.26 | 27.07 | 25.05 | 29.10 | — |
| — | 43.00 | 49.00 | 46.00 | +0.73 | 55.6% | 330 | 55.6% | -0.28 | 30.32 | 28.55 | 32.10 | — |
| — | 42.65 | 46.30 | 44.48 | +0.71 | 55.5% | 335 | 55.5% | -0.29 | 31.85 | 29.80 | 33.90 | 288 |
| — | 39.80 | 43.90 | 41.85 | +0.69 | 55.4% | 340 | 55.4% | -0.31 | 35.33 | 32.20 | 38.45 | — |
| — | 37.30 | 41.65 | 39.48 | +0.67 | 55.3% | 345 | 55.3% | -0.33 | 37.60 | 35.10 | 40.10 | — |
| — | 34.90 | 39.50 | 37.20 | +0.65 | 55.2% | 350 | 55.2% | -0.35 | 40.27 | 37.60 | 42.95 | — |
| — | 29.05 | 34.90 | 31.98 | +0.61 | 55.1% | 360 | 55.1% | -0.39 | 45.80 | 44.00 | 47.60 | — |
| — | 27.00 | 28.60 | 27.80 | +0.57 | 54.9% | 370 | 54.9% | -0.43 | 52.45 | 49.40 | 55.50 | — |
| — | 23.80 | 26.10 | 24.95 | +0.53 | 54.8% | 380 | 54.8% | -0.47 | 58.77 | 56.10 | 61.45 | — |
| — | 20.00 | 25.00 | 22.50 | +0.49 | 54.7% | 390 | 54.7% | -0.52 | 65.22 | 63.05 | 67.40 | — |
| — | 18.55 | 19.70 | 19.12 | +0.45 | 54.6% | 400 | 54.6% | -0.55 | 72.53 | 70.35 | 74.70 | — |
| — | 14.85 | 19.45 | 17.15 | +0.42 | 54.6% | 410 | 54.6% | -0.59 | 80.67 | 78.00 | 83.35 | — |
| — | 12.85 | 15.90 | 14.38 | +0.38 | 54.6% | 420 | 54.6% | -0.63 | 89.00 | 85.90 | 92.10 | — |
| — | 10.95 | 15.10 | 13.03 | +0.35 | 54.5% | 430 | 54.5% | -0.66 | 97.12 | 93.65 | 100.60 | — |
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.