Spot 340.87
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.65 | 34.55 | 33.60 | — | — | 307.5 | — | — | — | — | 0.16 | — |
| — | 30.15 | 32.55 | 31.35 | — | — | 310 | — | — | — | — | 0.16 | — |
| — | 27.35 | 30.05 | 28.70 | — | — | 312.5 | — | — | — | — | 0.17 | — |
| — | 25.00 | 27.05 | 26.02 | — | — | 315 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 22.50 | 24.35 | 23.43 | — | — | 317.5 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 20.00 | 21.85 | 20.93 | — | — | 320 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 17.55 | 19.35 | 18.45 | — | — | 322.5 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 15.05 | 16.85 | 15.95 | — | — | 325 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | 13.00 | 14.40 | 13.70 | — | — | 327.5 | — | — | 0.19 | 0.06 | 0.32 | — |
| — | 10.95 | 11.60 | 11.28 | — | — | 330 | — | — | 0.30 | 0.20 | 0.41 | — |
| — | 8.35 | 9.70 | 9.03 | — | — | 332.5 | — | — | 0.54 | 0.40 | 0.68 | — |
| — | 5.95 | 7.50 | 6.72 | — | — | 335 | — | — | 0.89 | 0.73 | 1.05 | — |
| — | 4.45 | 5.50 | 4.97 | — | — | 337.5 | 25.2% | -0.42 | 1.54 | 1.26 | 1.83 | — |
| — | 2.93 | 3.85 | 3.39 | — | — | 340 | — | — | 2.48 | 2.17 | 2.79 | — |
| — | 1.97 | 2.59 | 2.28 | — | — | 342.5 | — | — | 3.88 | 3.30 | 4.45 | — |
| — | 1.16 | 1.68 | 1.42 | +0.25 | 25.0% | 345 | — | — | 5.40 | 4.80 | 6.00 | — |
| — | 0.64 | 1.00 | 0.82 | — | — | 347.5 | — | — | 7.35 | 6.65 | 8.05 | — |
| — | 0.29 | 0.66 | 0.47 | — | — | 350 | — | — | 9.55 | 8.75 | 10.35 | — |
| — | 0.13 | 0.43 | 0.28 | — | — | 352.5 | — | — | 11.90 | 11.00 | 12.80 | — |
| — | 0.07 | 0.27 | 0.17 | — | — | 355 | — | — | 14.18 | 13.40 | 14.95 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 357.5 | — | — | 16.68 | 15.90 | 17.45 | — |
| — | 0.01 | 0.20 | 0.10 | — | — | 360 | — | — | 19.32 | 18.40 | 20.25 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 362.5 | — | — | 21.68 | 20.90 | 22.45 | — |
| — | — | 0.17 | — | — | — | 365 | — | — | 24.18 | 23.40 | 24.95 | — |
| — | — | 0.17 | — | — | — | 367.5 | — | — | 26.77 | 25.90 | 27.65 | — |
| — | — | 0.16 | — | — | — | 370 | — | — | 28.77 | 27.65 | 29.90 | — |
| — | — | 0.16 | — | — | — | 372.5 | — | — | 31.57 | 30.65 | 32.50 | — |
| — | — | 0.16 | — | — | — | 375 | — | — | 34.08 | 33.15 | 35.00 | — |
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.