Spot 343.66
· 194 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.65 | 32.40 | 31.02 | — | — | 312.5 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 27.60 | 30.80 | 29.20 | — | — | 315 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 24.70 | 28.45 | 26.57 | — | — | 317.5 | — | — | 0.12 | 0.03 | 0.20 | — |
| — | 22.45 | 25.80 | 24.12 | — | — | 320 | — | — | 0.14 | 0.06 | 0.23 | — |
| — | 19.75 | 23.50 | 21.62 | — | — | 322.5 | — | — | 0.20 | 0.13 | 0.27 | — |
| — | 17.80 | 21.00 | 19.40 | — | — | 325 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 16.10 | 17.20 | 16.65 | — | — | 327.5 | — | — | 0.34 | 0.33 | 0.36 | — |
| — | 13.95 | 15.00 | 14.47 | — | — | 330 | — | — | 0.52 | 0.49 | 0.54 | — |
| — | 11.10 | 12.60 | 11.85 | — | — | 332.5 | — | — | 0.78 | 0.75 | 0.81 | — |
| — | 9.65 | 10.95 | 10.30 | — | — | 335 | — | — | 1.18 | 1.14 | 1.21 | — |
| — | 7.65 | 8.35 | 8.00 | — | — | 337.5 | — | — | 1.73 | 1.68 | 1.77 | — |
| — | 6.20 | 6.75 | 6.47 | — | — | 340 | — | — | 2.52 | 2.45 | 2.60 | — |
| — | 4.75 | 5.10 | 4.92 | — | — | 342.5 | — | — | 3.52 | 3.40 | 3.65 | — |
| — | 3.65 | 3.75 | 3.70 | — | — | 345 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 2.60 | 2.72 | 2.66 | — | — | 347.5 | — | — | 6.30 | 6.10 | 6.50 | — |
| — | 1.88 | 1.94 | 1.91 | — | — | 350 | — | — | 8.00 | 7.80 | 8.20 | — |
| — | 1.28 | 1.34 | 1.31 | — | — | 352.5 | — | — | 9.93 | 9.65 | 10.20 | — |
| — | 0.84 | 0.90 | 0.87 | — | — | 355 | — | — | 12.07 | 11.65 | 12.50 | — |
| — | 0.56 | 0.61 | 0.58 | — | — | 357.5 | — | — | 14.68 | 13.75 | 15.60 | — |
| — | 0.39 | 0.41 | 0.40 | — | — | 360 | — | — | 16.62 | 16.05 | 17.20 | — |
| — | 0.26 | 0.29 | 0.28 | — | — | 362.5 | — | — | 18.95 | 18.05 | 19.85 | — |
| — | 0.18 | 0.20 | 0.19 | — | — | 365 | — | — | 21.90 | 20.90 | 22.90 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 367.5 | — | — | 24.07 | 22.55 | 25.60 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 370 | — | — | 26.60 | 25.60 | 27.60 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 372.5 | — | — | 28.82 | 27.25 | 30.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 43.2% | 375 | 43.2% | -0.99 | 31.43 | 30.30 | 32.55 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 45.0% | 377.5 | 45.0% | -0.99 | 33.77 | 31.70 | 35.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 46.8% | 380 | 46.8% | -1.00 | 36.75 | 35.40 | 38.10 | — |
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.