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 | |
| — | 64.00 | 66.50 | 65.25 | — | — | 280 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 58.25 | 60.90 | 59.58 | — | — | 285 | 79.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 53.95 | 56.50 | 55.23 | +1.00 | 73.3% | 290 | 73.3% | -0.00 | — | — | 0.03 | — |
| — | 48.70 | 51.45 | 50.08 | — | — | 295 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 43.95 | 46.50 | 45.23 | — | — | 300 | 61.7% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 39.05 | 42.05 | 40.55 | — | — | 305 | 56.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 36.55 | 39.35 | 37.95 | +0.99 | 54.1% | 307.5 | 54.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 34.05 | 35.90 | 34.98 | +0.99 | 52.1% | 310 | 52.1% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 31.60 | 34.00 | 32.80 | +0.99 | 50.1% | 312.5 | 50.1% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 29.00 | 30.65 | 29.82 | — | — | 315 | 47.9% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 26.65 | 28.55 | 27.60 | +0.98 | 45.4% | 317.5 | — | — | 0.11 | 0.09 | 0.13 | — |
| — | 24.90 | 25.85 | 25.38 | — | — | 320 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 22.40 | 23.90 | 23.15 | +0.97 | 41.0% | 322.5 | 41.0% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 19.15 | 21.05 | 20.10 | +0.96 | 38.8% | 325 | 38.8% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 17.20 | 18.60 | 17.90 | +0.94 | 36.9% | 327.5 | 36.9% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 15.45 | 16.10 | 15.78 | +0.92 | 36.0% | 330 | 36.0% | -0.08 | 0.44 | 0.42 | 0.46 | — |
| — | 13.05 | 13.70 | 13.38 | +0.88 | 35.0% | 332.5 | 35.0% | -0.12 | 0.67 | 0.62 | 0.72 | — |
| — | 10.95 | 11.35 | 11.15 | +0.83 | 34.2% | 335 | 34.2% | -0.17 | 0.97 | 0.94 | 1.00 | — |
| — | 8.95 | 9.30 | 9.12 | +0.77 | 33.6% | 337.5 | 33.6% | -0.23 | 1.42 | 1.34 | 1.49 | — |
| — | 7.10 | 7.45 | 7.28 | +0.69 | 33.4% | 340 | 33.4% | -0.31 | 2.07 | 2.00 | 2.14 | — |
| — | 5.50 | 6.00 | 5.75 | +0.61 | 32.9% | 342.5 | 32.9% | -0.40 | 2.96 | 2.91 | 3.00 | — |
| — | 3.00 | 3.30 | 3.15 | +0.41 | 33.0% | 347.5 | 33.0% | -0.59 | 5.38 | 5.20 | 5.55 | — |
| — | 2.14 | 2.24 | 2.19 | +0.33 | 33.4% | 350 | 33.4% | -0.68 | 7.03 | 6.80 | 7.25 | — |
| — | 1.52 | 1.71 | 1.61 | +0.25 | 33.5% | 352.5 | 33.5% | -0.75 | 8.88 | 8.65 | 9.10 | — |
| — | 1.03 | 1.09 | 1.06 | +0.18 | 34.0% | 355 | 34.0% | -0.82 | 10.90 | 10.65 | 11.15 | — |
| — | 0.72 | 0.76 | 0.74 | +0.13 | 34.6% | 357.5 | 34.6% | -0.87 | 13.18 | 12.50 | 13.85 | — |
| — | 0.50 | 0.54 | 0.52 | +0.10 | 35.6% | 360 | 35.6% | -0.91 | 15.43 | 15.15 | 15.70 | — |
| — | 0.36 | 0.40 | 0.38 | +0.07 | 37.0% | 362.5 | 37.0% | -0.93 | 17.93 | 17.15 | 18.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 39.0% | 365 | 39.0% | -0.95 | 20.25 | 19.45 | 21.05 | — |
| — | 0.19 | 0.25 | 0.22 | +0.05 | 41.0% | 367.5 | 41.0% | -0.96 | 22.82 | 21.10 | 24.55 | — |
| — | 0.17 | 0.20 | 0.18 | +0.04 | 42.7% | 370 | 42.7% | -0.97 | 25.12 | 24.40 | 25.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 45.6% | 375 | 45.6% | -0.98 | 30.00 | 28.75 | 31.25 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 48.8% | 380 | 48.8% | -0.99 | 35.17 | 34.10 | 36.25 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 52.6% | 385 | 52.6% | -0.99 | 39.80 | 38.40 | 41.20 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 56.8% | 390 | 56.8% | -1.00 | 44.75 | 43.75 | 45.75 | — |
| — | 0.03 | 0.13 | 0.08 | +0.01 | 60.8% | 395 | 60.8% | -1.00 | 50.00 | 48.75 | 51.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 64.2% | 400 | 64.2% | -1.00 | 54.98 | 53.70 | 56.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 67.5% | 405 | 67.5% | -1.00 | 60.17 | 58.40 | 61.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 70.7% | 410 | 70.7% | -1.00 | 64.65 | 63.95 | 65.35 | — |
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.