Spot 344.54
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.15 | 30.90 | 30.02 | +0.96 | 49.1% | 315 | 49.1% | -0.04 | 0.27 | 0.17 | 0.37 | — |
| — | 24.30 | 26.95 | 25.62 | +0.94 | 46.1% | 320 | 46.1% | -0.06 | 0.35 | 0.28 | 0.43 | — |
| — | 22.00 | 24.90 | 23.45 | +0.93 | 44.8% | 322.5 | 44.8% | -0.07 | 0.42 | 0.23 | 0.61 | — |
| — | 19.45 | 22.55 | 21.00 | +0.91 | 43.7% | 325 | 43.7% | -0.09 | 0.66 | 0.57 | 0.75 | — |
| — | 17.35 | 20.20 | 18.77 | +0.88 | 42.6% | 327.5 | 42.6% | -0.12 | 0.89 | 0.82 | 0.96 | — |
| — | 15.00 | 16.55 | 15.78 | +0.85 | 41.7% | 330 | 41.7% | -0.15 | 1.20 | 1.10 | 1.29 | — |
| — | 13.05 | 16.00 | 14.53 | +0.81 | 40.8% | 332.5 | 40.8% | -0.19 | 1.54 | 1.35 | 1.73 | — |
| — | 11.50 | 12.50 | 12.00 | +0.76 | 40.1% | 335 | 40.1% | -0.24 | 2.13 | 2.00 | 2.27 | — |
| — | 9.90 | 10.85 | 10.38 | +0.70 | 39.7% | 337.5 | 39.7% | -0.30 | 2.83 | 2.65 | 3.00 | — |
| — | 8.25 | 9.70 | 8.97 | +0.64 | 39.6% | 340 | 39.6% | -0.36 | 3.48 | 3.15 | 3.80 | — |
| — | 6.70 | 7.45 | 7.08 | +0.57 | 39.8% | 342.5 | 39.8% | -0.43 | 4.55 | 4.30 | 4.80 | — |
| — | 5.50 | 6.50 | 6.00 | +0.50 | 40.0% | 345 | 40.0% | -0.50 | 5.75 | 5.50 | 6.00 | — |
| — | 4.40 | 5.35 | 4.88 | +0.43 | 40.1% | 347.5 | 40.1% | -0.57 | 6.72 | 6.05 | 7.40 | — |
| — | 3.50 | 3.80 | 3.65 | +0.37 | 40.2% | 350 | 40.2% | -0.63 | 8.22 | 7.50 | 8.95 | — |
| — | 2.72 | 3.20 | 2.96 | +0.30 | 40.2% | 352.5 | 40.2% | -0.70 | 10.38 | 9.85 | 10.90 | — |
| — | 2.01 | 2.25 | 2.13 | +0.25 | 40.4% | 355 | 40.4% | -0.75 | 12.28 | 11.75 | 12.80 | — |
| — | 1.53 | 1.76 | 1.65 | +0.21 | 40.7% | 357.5 | 40.7% | -0.79 | 14.30 | 13.70 | 14.90 | — |
| — | 1.20 | 1.49 | 1.34 | +0.16 | 41.2% | 360 | 41.2% | -0.84 | 16.60 | 15.95 | 17.25 | — |
| — | 0.90 | 1.07 | 0.98 | +0.13 | 41.6% | 362.5 | 41.6% | -0.88 | 18.45 | 17.75 | 19.15 | — |
| — | 0.68 | 0.81 | 0.74 | +0.10 | 42.1% | 365 | 42.1% | -0.90 | 20.82 | 20.20 | 21.45 | — |
| — | 0.52 | 0.59 | 0.56 | +0.08 | 42.8% | 367.5 | 42.8% | -0.92 | 23.50 | 22.60 | 24.40 | — |
| — | 0.41 | 0.46 | 0.43 | +0.06 | 43.7% | 370 | 43.7% | -0.94 | 25.60 | 25.00 | 26.20 | — |
| — | 0.32 | 0.42 | 0.37 | +0.05 | 44.6% | 372.5 | 44.6% | -0.95 | 28.07 | 27.00 | 29.15 | — |
| — | 0.26 | 0.30 | 0.28 | +0.04 | 45.6% | 375 | 45.6% | -0.97 | 30.07 | 28.80 | 31.35 | — |
| — | 0.19 | 0.26 | 0.23 | +0.03 | 46.7% | 377.5 | 46.7% | -0.97 | 32.75 | 31.85 | 33.65 | — |
| — | 0.17 | 0.19 | 0.18 | +0.03 | 47.8% | 380 | 47.8% | -0.98 | 35.38 | 34.70 | 36.05 | — |
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.