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 | |
| — | 75.85 | 77.80 | 76.83 | +0.86 | 35.9% | 280 | 35.9% | -0.14 | 6.60 | 6.25 | 6.95 | — |
| — | 67.30 | 70.35 | 68.83 | +0.83 | 35.5% | 290 | 35.5% | -0.18 | 8.45 | 7.85 | 9.05 | — |
| — | 60.55 | 63.15 | 61.85 | +0.79 | 35.2% | 300 | 35.2% | -0.21 | 10.72 | 10.40 | 11.05 | — |
| — | 53.50 | 55.60 | 54.55 | +0.75 | 34.9% | 310 | 34.9% | -0.26 | 13.72 | 13.35 | 14.10 | — |
| — | 50.30 | 52.60 | 51.45 | +0.73 | 34.8% | 315 | 34.8% | -0.28 | 15.38 | 14.40 | 16.35 | — |
| — | 46.60 | 49.40 | 48.00 | +0.70 | 34.7% | 320 | 34.7% | -0.31 | 17.20 | 16.35 | 18.05 | — |
| — | 43.70 | 46.60 | 45.15 | +0.68 | 34.5% | 325 | 34.5% | -0.33 | 18.65 | 17.90 | 19.40 | — |
| — | 41.30 | 42.50 | 41.90 | +0.65 | 34.4% | 330 | 34.4% | -0.36 | 20.60 | 19.85 | 21.35 | — |
| — | 38.20 | 40.50 | 39.35 | +0.63 | 34.3% | 335 | 34.3% | -0.38 | 23.45 | 22.60 | 24.30 | — |
| — | 35.80 | 37.70 | 36.75 | +0.60 | 34.2% | 340 | 34.2% | -0.41 | 25.23 | 24.60 | 25.85 | — |
| — | 33.80 | 34.60 | 34.20 | +0.58 | 34.2% | 345 | 34.0% | -0.42 | 27.90 | 27.45 | 28.35 | — |
| — | 31.30 | 32.80 | 32.05 | +0.55 | 34.1% | 350 | 34.1% | -0.46 | 30.27 | 29.60 | 30.95 | — |
| — | 29.15 | 30.15 | 29.65 | +0.53 | 34.0% | 355 | 34.0% | -0.49 | 32.55 | 31.80 | 33.30 | — |
| — | 27.00 | 27.95 | 27.48 | +0.50 | 34.0% | 360 | 34.0% | -0.51 | 36.35 | 35.55 | 37.15 | — |
| — | 25.00 | 26.05 | 25.52 | +0.48 | 34.0% | 365 | 34.0% | -0.54 | 38.83 | 37.55 | 40.10 | — |
| — | 22.90 | 24.05 | 23.48 | +0.45 | 34.0% | 370 | 34.0% | -0.57 | 41.98 | 40.65 | 43.30 | — |
| — | 21.35 | 22.30 | 21.82 | +0.43 | 34.0% | 375 | 34.0% | -0.59 | 45.50 | 44.50 | 46.50 | — |
| — | 19.90 | 20.20 | 20.05 | +0.41 | 34.0% | 380 | 34.0% | -0.62 | 48.38 | 47.25 | 49.50 | — |
| — | 16.15 | 17.75 | 16.95 | +0.36 | 34.1% | 390 | 34.1% | -0.67 | 55.73 | 54.45 | 57.00 | — |
| — | 13.95 | 14.80 | 14.38 | +0.32 | 34.1% | 400 | 34.1% | -0.71 | 63.17 | 61.80 | 64.55 | — |
| — | 12.00 | 12.65 | 12.32 | +0.28 | 34.2% | 410 | 34.2% | -0.75 | 71.40 | 69.65 | 73.15 | — |
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.