Spot 342.63
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.90 | 70.90 | 68.90 | +0.98 | 38.9% | 275 | 38.9% | -0.02 | 0.31 | 0.08 | 0.54 | — |
| — | 62.40 | 65.50 | 63.95 | +0.98 | 37.7% | 280 | 37.7% | -0.02 | 0.30 | 0.17 | 0.44 | — |
| — | 57.45 | 60.75 | 59.10 | +0.97 | 36.5% | 285 | 36.5% | -0.03 | 0.43 | 0.22 | 0.64 | — |
| — | 52.65 | 55.80 | 54.23 | +0.96 | 35.4% | 290 | 35.4% | -0.04 | 0.65 | 0.46 | 0.83 | — |
| — | 48.05 | 51.00 | 49.52 | +0.95 | 34.4% | 295 | 34.4% | -0.05 | 0.75 | 0.64 | 0.86 | — |
| — | 43.55 | 45.50 | 44.52 | +0.93 | 33.5% | 300 | 33.5% | -0.07 | 1.00 | 0.88 | 1.12 | — |
| — | 39.20 | 41.65 | 40.42 | +0.91 | 32.6% | 305 | 32.6% | -0.09 | 1.26 | 1.13 | 1.40 | — |
| — | 33.95 | 37.00 | 35.48 | +0.88 | 31.9% | 310 | 31.9% | -0.12 | 1.75 | 1.60 | 1.89 | — |
| — | 29.40 | 32.55 | 30.98 | +0.85 | 31.4% | 315 | 31.4% | -0.15 | 2.33 | 2.19 | 2.48 | — |
| — | 25.30 | 28.55 | 26.93 | +0.81 | 30.9% | 320 | 30.9% | -0.19 | 3.20 | 3.00 | 3.40 | — |
| — | 21.40 | 25.00 | 23.20 | +0.76 | 30.6% | 325 | 30.6% | -0.24 | 4.35 | 4.05 | 4.65 | — |
| — | 18.00 | 21.25 | 19.62 | +0.70 | 30.3% | 330 | 30.3% | -0.30 | 5.85 | 5.45 | 6.25 | — |
| — | 15.15 | 17.05 | 16.10 | +0.63 | 30.2% | 335 | 30.2% | -0.37 | 7.78 | 7.15 | 8.40 | — |
| — | 12.35 | 14.00 | 13.18 | +0.57 | 30.2% | 340 | 30.2% | -0.44 | 9.65 | 9.05 | 10.25 | — |
| — | 10.75 | 11.35 | 11.05 | +0.50 | 30.3% | 345 | 30.3% | -0.50 | 12.30 | 11.00 | 13.60 | — |
| — | 8.85 | 9.25 | 9.05 | — | — | 350 | — | — | 15.18 | 13.90 | 16.45 | — |
| — | 7.10 | 7.55 | 7.33 | +0.37 | 30.6% | 355 | 30.6% | -0.64 | 18.62 | 17.55 | 19.70 | — |
| — | 5.65 | 6.05 | 5.85 | +0.31 | 30.9% | 360 | 30.9% | -0.70 | 22.00 | 20.75 | 23.25 | — |
| — | 4.35 | 4.95 | 4.65 | +0.26 | 31.2% | 365 | 31.2% | -0.75 | 25.62 | 24.40 | 26.85 | — |
| 669 | 3.50 | 3.75 | 3.62 | +0.22 | 31.5% | 370 | 31.5% | -0.80 | 30.07 | 28.55 | 31.60 | — |
| — | 2.61 | 2.96 | 2.79 | +0.18 | 31.9% | 375 | 31.9% | -0.84 | 34.40 | 32.90 | 35.90 | — |
| — | 2.00 | 2.39 | 2.19 | +0.14 | 32.3% | 380 | 32.3% | -0.87 | 38.98 | 37.65 | 40.30 | — |
| — | 1.58 | 1.97 | 1.77 | +0.12 | 32.7% | 385 | 32.7% | -0.90 | 43.42 | 41.95 | 44.90 | — |
| — | 1.25 | 1.42 | 1.33 | +0.09 | 33.1% | 390 | 33.1% | -0.92 | 48.17 | 46.55 | 49.80 | — |
| — | 0.98 | 1.15 | 1.06 | +0.08 | 33.5% | 395 | 33.5% | -0.94 | 52.88 | 51.10 | 54.65 | — |
| — | 0.82 | 0.96 | 0.89 | +0.06 | 34.0% | 400 | 34.0% | -0.96 | 57.85 | 56.15 | 59.55 | — |
| — | 0.62 | 0.92 | 0.77 | +0.05 | 34.5% | 405 | 34.5% | -0.97 | 62.52 | 60.50 | 64.55 | — |
| — | 0.52 | 0.71 | 0.61 | +0.04 | 35.0% | 410 | 35.0% | -0.98 | 67.55 | 65.55 | 69.55 | — |
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.