Spot 344.11
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.55 | 113.35 | 110.45 | +0.90 | 57.4% | 240 | 57.4% | -0.10 | 4.40 | 4.10 | 4.70 | — |
| — | 98.85 | 104.65 | 101.75 | +0.88 | 56.8% | 250 | 56.8% | -0.12 | 5.50 | 4.95 | 6.05 | — |
| — | 92.15 | 96.05 | 94.10 | +0.85 | 56.3% | 260 | 56.3% | -0.15 | 6.53 | 4.90 | 8.15 | — |
| — | 82.55 | 87.70 | 85.12 | +0.82 | 55.8% | 270 | 55.8% | -0.18 | 8.07 | 6.40 | 9.75 | — |
| — | 74.75 | 80.80 | 77.78 | +0.79 | 55.4% | 280 | 55.4% | -0.21 | 10.95 | 9.75 | 12.15 | — |
| — | 67.60 | 73.90 | 70.75 | +0.75 | 55.0% | 290 | 55.0% | -0.25 | 14.22 | 13.60 | 14.85 | — |
| — | 61.80 | 66.00 | 63.90 | +0.71 | 54.7% | 300 | 54.7% | -0.29 | 17.25 | 15.80 | 18.70 | — |
| — | 56.55 | 60.55 | 58.55 | +0.67 | 54.5% | 310 | 54.5% | -0.33 | 20.02 | 17.60 | 22.45 | — |
| — | 48.70 | 54.70 | 51.70 | +0.63 | 54.2% | 320 | 54.2% | -0.37 | 25.60 | 23.85 | 27.35 | — |
| — | 44.55 | 49.10 | 46.83 | +0.59 | 54.1% | 330 | 54.1% | -0.42 | 29.25 | 28.40 | 30.10 | — |
| — | 40.50 | 42.95 | 41.73 | +0.54 | 53.9% | 340 | 53.9% | -0.46 | 34.27 | 31.75 | 36.80 | — |
| — | 36.15 | 39.00 | 37.58 | +0.50 | 53.7% | 350 | 53.7% | -0.51 | 40.02 | 37.75 | 42.30 | — |
| — | 32.50 | 34.80 | 33.65 | +0.46 | 53.6% | 360 | 53.6% | -0.55 | 46.17 | 44.45 | 47.90 | — |
| — | 27.95 | 30.10 | 29.02 | +0.42 | 53.5% | 370 | 53.5% | -0.59 | 52.25 | 50.50 | 54.00 | — |
| — | 23.45 | 27.15 | 25.30 | +0.38 | 53.4% | 380 | 53.4% | -0.63 | 58.30 | 56.10 | 60.50 | — |
| — | 20.30 | 25.05 | 22.68 | +0.35 | 53.4% | 390 | 53.4% | -0.66 | 65.40 | 63.05 | 67.75 | — |
| — | 19.00 | 20.85 | 19.93 | +0.32 | 53.3% | 400 | 53.3% | -0.70 | 73.35 | 71.05 | 75.65 | — |
| — | 16.25 | 18.65 | 17.45 | +0.29 | 53.3% | 410 | 53.3% | -0.73 | 80.88 | 78.05 | 83.70 | — |
| — | 14.05 | 17.10 | 15.57 | +0.26 | 53.2% | 420 | 53.2% | -0.76 | 88.10 | 85.85 | 90.35 | — |
| — | 12.35 | 14.40 | 13.38 | +0.23 | 53.2% | 430 | 53.2% | -0.79 | 95.62 | 93.15 | 98.10 | — |
| — | 10.95 | 12.35 | 11.65 | +0.21 | 53.2% | 440 | 53.2% | -0.81 | 104.50 | 101.20 | 107.80 | — |
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.