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 | |
| — | 63.50 | 67.30 | 65.40 | +1.00 | 49.0% | 280 | 49.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 58.55 | 62.30 | 60.42 | +0.99 | 46.5% | 285 | 46.5% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 53.55 | 57.45 | 55.50 | +0.99 | 44.2% | 290 | 44.2% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 48.60 | 52.35 | 50.48 | +0.99 | 42.0% | 295 | 42.0% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 43.60 | 47.35 | 45.48 | +0.98 | 40.0% | 300 | 40.0% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 38.90 | 42.35 | 40.62 | +0.98 | 38.0% | 305 | 38.0% | -0.02 | 0.18 | 0.15 | 0.22 | — |
| — | 36.25 | 40.00 | 38.12 | +0.97 | 37.0% | 307.5 | 37.0% | -0.03 | 0.20 | 0.05 | 0.36 | — |
| — | 33.80 | 37.45 | 35.62 | +0.97 | 36.1% | 310 | 36.1% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 31.35 | 34.90 | 33.12 | +0.96 | 35.2% | 312.5 | 35.2% | -0.04 | 0.32 | 0.25 | 0.38 | — |
| — | 29.70 | 31.35 | 30.52 | +0.95 | 34.4% | 315 | 34.4% | -0.05 | 0.40 | 0.37 | 0.42 | — |
| — | 26.55 | 30.20 | 28.38 | +0.94 | 33.6% | 317.5 | 33.6% | -0.06 | 0.49 | 0.47 | 0.52 | — |
| — | 24.75 | 27.35 | 26.05 | +0.92 | 32.8% | 320 | 32.8% | -0.08 | 0.65 | 0.61 | 0.69 | — |
| — | 21.85 | 25.60 | 23.73 | +0.91 | 32.1% | 322.5 | 32.1% | -0.09 | 0.83 | 0.78 | 0.89 | — |
| — | 19.55 | 23.15 | 21.35 | +0.88 | 31.5% | 325 | 31.5% | -0.12 | 1.06 | 1.03 | 1.09 | — |
| — | 18.10 | 20.65 | 19.38 | +0.86 | 31.0% | 327.5 | — | — | 1.39 | 1.30 | 1.48 | — |
| — | 16.15 | 17.75 | 16.95 | +0.82 | 30.5% | 330 | 30.5% | -0.18 | 1.78 | 1.70 | 1.86 | — |
| — | 14.35 | 15.60 | 14.97 | +0.78 | 30.2% | 332.5 | 30.2% | -0.22 | 2.21 | 2.08 | 2.35 | — |
| — | 12.80 | 13.55 | 13.18 | +0.74 | 30.0% | 335 | 30.0% | -0.26 | 2.79 | 2.71 | 2.88 | — |
| — | 11.20 | 11.90 | 11.55 | +0.69 | 29.9% | 337.5 | 29.9% | -0.31 | 3.55 | 3.30 | 3.80 | — |
| — | 9.55 | 10.05 | 9.80 | +0.63 | 29.8% | 340 | 29.8% | -0.37 | 4.38 | 4.15 | 4.60 | — |
| — | 8.05 | 8.60 | 8.32 | +0.58 | 29.7% | 342.5 | 29.7% | -0.42 | 5.40 | 5.15 | 5.65 | — |
| — | 6.85 | 7.10 | 6.97 | +0.52 | 29.7% | 345 | 29.7% | -0.48 | 6.50 | 6.35 | 6.65 | — |
| — | 5.55 | 6.00 | 5.78 | +0.46 | 29.6% | 347.5 | 29.6% | -0.54 | 7.90 | 7.60 | 8.20 | — |
| — | 4.65 | 4.85 | 4.75 | +0.40 | 29.6% | 350 | 29.6% | -0.60 | 9.32 | 9.00 | 9.65 | — |
| — | 3.60 | 4.05 | 3.83 | +0.35 | 29.6% | 352.5 | 29.6% | -0.66 | 10.95 | 10.60 | 11.30 | — |
| — | 3.05 | 3.25 | 3.15 | +0.30 | 29.6% | 355 | 29.6% | -0.71 | 12.68 | 12.20 | 13.15 | — |
| — | 2.42 | 2.64 | 2.53 | +0.25 | 29.7% | 357.5 | 29.7% | -0.76 | 14.95 | 14.40 | 15.50 | — |
| — | 1.93 | 2.08 | 2.00 | +0.21 | 29.9% | 360 | 29.9% | -0.80 | 16.57 | 16.05 | 17.10 | — |
| — | 1.54 | 1.68 | 1.61 | +0.17 | 30.1% | 362.5 | 30.1% | -0.84 | 18.70 | 17.50 | 19.90 | — |
| — | 1.23 | 1.30 | 1.26 | +0.14 | 30.5% | 365 | 30.5% | -0.87 | 21.40 | 19.90 | 22.90 | — |
| — | 0.78 | 0.86 | 0.82 | +0.10 | 31.4% | 370 | 31.4% | -0.91 | 25.10 | 23.55 | 26.65 | — |
| — | 0.48 | 0.56 | 0.52 | +0.07 | 32.5% | 375 | 32.5% | -0.94 | 30.40 | 28.60 | 32.20 | — |
| — | 0.35 | 0.38 | 0.36 | +0.05 | 33.9% | 380 | 33.9% | -0.96 | 35.27 | 33.50 | 37.05 | — |
| — | 0.18 | 0.30 | 0.24 | +0.03 | 35.3% | 385 | 35.3% | -0.98 | 40.02 | 38.30 | 41.75 | — |
| — | 0.16 | 0.24 | 0.20 | +0.02 | 36.9% | 390 | 36.9% | -0.99 | 45.10 | 43.45 | 46.75 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 38.5% | 395 | 38.5% | -0.99 | 49.80 | 48.40 | 51.20 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 40.1% | 400 | 40.1% | -1.00 | 55.20 | 53.40 | 57.00 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 41.8% | 405 | 41.8% | -1.00 | 60.20 | 58.45 | 61.95 | — |
| — | 0.03 | 0.13 | 0.08 | +0.01 | 43.4% | 410 | 43.4% | -1.00 | 65.17 | 63.40 | 66.95 | — |
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.