Spot 341.99
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.65 | 109.90 | 107.78 | +0.92 | 62.2% | 240 | 62.2% | -0.08 | 4.08 | 3.75 | 4.40 | — |
| — | 96.90 | 101.10 | 99.00 | +0.90 | 61.5% | 250 | 61.5% | -0.10 | 5.60 | 5.05 | 6.15 | — |
| — | 88.15 | 92.45 | 90.30 | +0.87 | 60.8% | 260 | 60.8% | -0.13 | 7.17 | 6.45 | 7.90 | — |
| — | 79.45 | 85.05 | 82.25 | +0.85 | 60.3% | 270 | 60.3% | -0.16 | 9.00 | 8.50 | 9.50 | — |
| — | 72.85 | 78.05 | 75.45 | +0.81 | 59.8% | 280 | 59.8% | -0.19 | 11.38 | 10.95 | 11.80 | — |
| — | 64.60 | 69.20 | 66.90 | +0.78 | 59.4% | 290 | 59.4% | -0.22 | 13.97 | 13.30 | 14.65 | — |
| — | 60.05 | 64.15 | 62.10 | +0.74 | 59.1% | 300 | 59.1% | -0.26 | 17.23 | 16.50 | 17.95 | — |
| — | 52.40 | 56.80 | 54.60 | +0.70 | 58.8% | 310 | 58.8% | -0.30 | 21.02 | 20.05 | 22.00 | — |
| — | 46.70 | 50.65 | 48.67 | +0.66 | 58.6% | 320 | 58.6% | -0.34 | 25.52 | 23.65 | 27.40 | — |
| — | 41.20 | 45.65 | 43.42 | +0.62 | 58.4% | 330 | 58.4% | -0.39 | 29.68 | 28.60 | 30.75 | — |
| — | 37.30 | 40.30 | 38.80 | +0.57 | 58.3% | 340 | 58.3% | -0.43 | 34.70 | 32.70 | 36.70 | — |
| — | 32.65 | 35.95 | 34.30 | +0.53 | 58.2% | 350 | 58.2% | -0.47 | 40.23 | 38.65 | 41.80 | — |
| — | 27.75 | 31.45 | 29.60 | +0.49 | 58.1% | 360 | 58.1% | -0.52 | 46.02 | 43.90 | 48.15 | — |
| — | 25.10 | 27.70 | 26.40 | +0.45 | 58.1% | 370 | 58.1% | -0.56 | 52.27 | 49.85 | 54.70 | — |
| — | 21.85 | 24.30 | 23.07 | +0.41 | 58.1% | 380 | 58.1% | -0.60 | 59.10 | 57.10 | 61.10 | — |
| — | 19.10 | 21.30 | 20.20 | +0.37 | 58.1% | 390 | 58.1% | -0.64 | 66.08 | 63.65 | 68.50 | — |
| — | 16.50 | 18.70 | 17.60 | +0.34 | 58.2% | 400 | 58.2% | -0.67 | 73.70 | 71.40 | 76.00 | — |
| — | 13.20 | 16.75 | 14.97 | +0.31 | 58.2% | 410 | 58.2% | -0.71 | 81.42 | 79.00 | 83.85 | — |
| — | 11.10 | 14.65 | 12.88 | +0.28 | 58.3% | 420 | 58.3% | -0.74 | 88.90 | 87.00 | 90.80 | — |
| — | 10.20 | 12.40 | 11.30 | +0.25 | 58.4% | 430 | 58.4% | -0.77 | 97.78 | 95.40 | 100.15 | — |
| — | 9.45 | 10.75 | 10.10 | +0.22 | 58.5% | 440 | 58.5% | -0.79 | 106.17 | 103.75 | 108.60 | — |
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.