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 | |
| — | 31.40 | 35.05 | 33.23 | +0.94 | 40.2% | 312.5 | 40.2% | -0.07 | 0.74 | 0.38 | 1.10 | — |
| — | 29.00 | 32.70 | 30.85 | +0.92 | 39.6% | 315 | 39.6% | -0.09 | 0.91 | 0.67 | 1.15 | — |
| — | 26.75 | 30.35 | 28.55 | +0.90 | 39.1% | 317.5 | 39.1% | -0.11 | 1.16 | 0.98 | 1.33 | — |
| — | 24.50 | 28.10 | 26.30 | +0.88 | 38.6% | 320 | 38.6% | -0.13 | 1.46 | 1.34 | 1.57 | — |
| — | 22.95 | 25.60 | 24.27 | +0.86 | 38.2% | 322.5 | 38.2% | -0.15 | 1.80 | 1.50 | 2.10 | — |
| — | 20.25 | 23.85 | 22.05 | +0.83 | 37.8% | 325 | 37.8% | -0.18 | 2.27 | 2.06 | 2.47 | — |
| — | 18.80 | 21.10 | 19.95 | +0.80 | 37.4% | 327.5 | 37.4% | -0.21 | 2.69 | 2.52 | 2.87 | — |
| — | 16.90 | 19.10 | 18.00 | +0.76 | 37.1% | 330 | 37.1% | -0.24 | 3.23 | 3.05 | 3.40 | — |
| — | 15.10 | 17.15 | 16.12 | +0.73 | 36.8% | 332.5 | 36.8% | -0.28 | 3.70 | 3.35 | 4.05 | — |
| — | 13.45 | 14.80 | 14.12 | +0.69 | 36.6% | 335 | 36.6% | -0.32 | 4.50 | 4.20 | 4.80 | — |
| — | 12.20 | 13.15 | 12.68 | +0.64 | 36.4% | 337.5 | 36.4% | -0.36 | 5.60 | 5.15 | 6.05 | — |
| — | 10.70 | 11.60 | 11.15 | +0.60 | 36.2% | 340 | 36.2% | -0.41 | 6.42 | 6.05 | 6.80 | — |
| — | 9.35 | 10.20 | 9.78 | +0.56 | 36.1% | 342.5 | 36.1% | -0.45 | 7.70 | 7.10 | 8.30 | — |
| — | 8.20 | 8.80 | 8.50 | +0.51 | 36.1% | 345 | 36.1% | -0.50 | 8.75 | 8.30 | 9.20 | — |
| — | 7.00 | 7.65 | 7.33 | +0.46 | 36.0% | 347.5 | 36.0% | -0.55 | 10.32 | 9.65 | 11.00 | — |
| — | 6.05 | 6.80 | 6.42 | +0.41 | 36.0% | 350 | 36.0% | -0.59 | 11.65 | 11.20 | 12.10 | — |
| — | 5.10 | 5.70 | 5.40 | +0.37 | 36.1% | 352.5 | 36.1% | -0.63 | 13.40 | 12.60 | 14.20 | — |
| — | 4.30 | 4.75 | 4.53 | +0.33 | 36.1% | 355 | 36.1% | -0.68 | 15.03 | 14.30 | 15.75 | — |
| — | 3.65 | 4.10 | 3.88 | +0.29 | 36.2% | 357.5 | 36.2% | -0.71 | 16.70 | 15.50 | 17.90 | — |
| — | 3.05 | 3.45 | 3.25 | +0.25 | 36.4% | 360 | 36.4% | -0.75 | 18.57 | 18.00 | 19.15 | — |
| — | 2.26 | 2.85 | 2.56 | +0.22 | 36.6% | 362.5 | 36.6% | -0.79 | 20.40 | 19.20 | 21.60 | — |
| — | 2.10 | 2.38 | 2.24 | +0.19 | 36.8% | 365 | 36.8% | -0.81 | 22.88 | 21.50 | 24.25 | — |
| — | 1.38 | 2.38 | 1.88 | +0.16 | 37.1% | 367.5 | 37.1% | -0.84 | 24.50 | 23.20 | 25.80 | — |
| — | 1.50 | 1.62 | 1.56 | +0.14 | 37.3% | 370 | 37.3% | -0.86 | 27.15 | 26.30 | 28.00 | — |
| — | 0.84 | 1.42 | 1.13 | +0.12 | 37.7% | 372.5 | 37.7% | -0.88 | 29.48 | 28.00 | 30.95 | — |
| — | 1.00 | 1.14 | 1.07 | +0.10 | 38.0% | 375 | 38.0% | -0.90 | 31.45 | 29.60 | 33.30 | — |
| — | 0.67 | 0.94 | 0.81 | +0.09 | 38.5% | 377.5 | 38.5% | -0.92 | 33.80 | 32.00 | 35.60 | — |
| — | 0.73 | 0.84 | 0.79 | +0.08 | 38.9% | 380 | 38.9% | -0.93 | 36.17 | 35.05 | 37.30 | — |
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.