Spot 345.03
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.25 | 68.15 | 66.70 | +0.98 | 37.9% | 280 | 37.9% | -0.02 | 0.34 | 0.31 | 0.38 | 2,651 |
| — | 59.70 | 63.40 | 61.55 | +0.97 | 36.7% | 285 | 36.7% | -0.03 | 0.42 | 0.37 | 0.47 | — |
| — | 55.45 | 58.55 | 57.00 | +0.96 | 35.5% | 290 | 35.5% | -0.04 | 0.57 | 0.53 | 0.62 | — |
| — | 50.75 | 52.90 | 51.83 | +0.95 | 34.5% | 295 | 34.5% | -0.05 | 0.70 | 0.66 | 0.75 | — |
| — | 46.15 | 47.95 | 47.05 | +0.94 | 33.5% | 300 | 33.5% | -0.06 | 0.94 | 0.89 | 1.00 | — |
| — | 41.50 | 43.25 | 42.38 | +0.92 | 32.6% | 305 | 32.6% | -0.08 | 1.27 | 1.22 | 1.33 | — |
| — | 37.00 | 38.70 | 37.85 | +0.89 | 31.9% | 310 | 31.9% | -0.11 | 1.73 | 1.64 | 1.81 | — |
| — | 32.60 | 34.20 | 33.40 | +0.86 | 31.2% | 315 | 31.2% | -0.14 | 2.29 | 2.22 | 2.36 | — |
| — | 28.65 | 29.90 | 29.27 | +0.82 | 30.7% | 320 | 30.7% | -0.18 | 3.08 | 3.00 | 3.15 | — |
| — | 24.75 | 25.85 | 25.30 | +0.78 | 30.3% | 325 | 30.3% | -0.22 | 4.05 | 3.95 | 4.15 | — |
| — | 21.10 | 22.20 | 21.65 | +0.72 | 30.0% | 330 | 30.0% | -0.28 | 5.35 | 5.25 | 5.45 | — |
| — | 18.05 | 18.50 | 18.27 | +0.66 | 29.8% | 335 | 29.8% | -0.34 | 6.97 | 6.85 | 7.10 | — |
| — | 15.05 | 15.35 | 15.20 | +0.60 | 29.6% | 340 | 29.6% | -0.40 | 8.95 | 8.80 | 9.10 | — |
| — | 12.40 | 12.90 | 12.65 | +0.53 | 29.5% | 345 | 29.6% | -0.46 | 11.20 | 11.05 | 11.35 | — |
| — | 10.05 | 10.30 | 10.18 | +0.47 | 29.5% | 350 | 29.5% | -0.54 | 13.88 | 13.55 | 14.20 | — |
| — | 8.00 | 8.30 | 8.15 | +0.40 | 29.4% | 355 | 29.4% | -0.61 | 16.90 | 16.60 | 17.20 | — |
| — | 6.30 | 6.50 | 6.40 | +0.34 | 29.5% | 360 | 29.5% | -0.67 | 20.23 | 19.95 | 20.50 | — |
| — | 5.00 | 5.25 | 5.12 | — | — | 365 | 29.6% | -0.73 | 24.02 | 23.40 | 24.65 | — |
| — | 3.85 | 4.10 | 3.98 | +0.23 | 29.8% | 370 | 29.8% | -0.78 | 27.95 | 27.25 | 28.65 | — |
| — | 3.05 | 3.20 | 3.12 | +0.19 | 30.1% | 375 | 30.1% | -0.82 | 31.98 | 31.25 | 32.70 | — |
| — | 2.39 | 2.55 | 2.47 | +0.16 | 30.5% | 380 | — | — | 36.50 | 35.95 | 37.05 | — |
| — | 1.82 | 2.02 | 1.92 | +0.13 | 30.9% | 385 | 30.9% | -0.89 | 41.10 | 40.20 | 42.00 | — |
| — | 1.46 | 1.57 | 1.51 | +0.10 | 31.4% | 390 | 31.4% | -0.92 | 45.77 | 44.60 | 46.95 | — |
| — | 0.98 | 1.27 | 1.12 | +0.09 | 32.0% | 395 | — | — | 50.45 | 49.20 | 51.70 | — |
| — | 0.95 | 1.00 | 0.97 | +0.07 | 32.6% | 400 | — | — | 55.05 | 54.25 | 55.85 | — |
| — | 0.69 | 0.84 | 0.77 | +0.06 | 33.3% | 405 | — | — | 60.08 | 58.85 | 61.30 | — |
| — | 0.53 | 0.68 | 0.60 | — | — | 410 | — | — | 65.15 | 64.10 | 66.20 | — |
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.