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 | |
| — | 71.15 | 74.10 | 72.62 | +0.92 | 36.6% | 275 | 36.6% | -0.08 | 2.48 | 2.21 | 2.75 | — |
| — | 63.10 | 65.05 | 64.08 | +0.89 | 35.8% | 285 | 35.8% | -0.11 | 3.42 | 3.15 | 3.70 | — |
| — | 54.40 | 57.50 | 55.95 | +0.85 | 35.1% | 295 | 35.1% | -0.15 | 4.95 | 4.55 | 5.35 | — |
| — | 46.45 | 48.45 | 47.45 | +0.80 | 34.5% | 305 | 34.5% | -0.20 | 6.88 | 6.75 | 7.00 | — |
| — | 42.75 | 45.05 | 43.90 | +0.77 | 34.3% | 310 | 34.3% | -0.23 | 8.12 | 7.85 | 8.40 | — |
| — | 39.55 | 41.00 | 40.27 | +0.74 | 34.1% | 315 | 34.1% | -0.26 | 9.57 | 9.15 | 10.00 | — |
| — | 36.00 | 37.90 | 36.95 | +0.71 | 34.0% | 320 | 34.0% | -0.29 | 11.10 | 10.90 | 11.30 | — |
| — | 32.55 | 34.90 | 33.73 | +0.68 | 33.9% | 325 | 33.9% | -0.33 | 12.95 | 12.55 | 13.35 | — |
| — | 29.85 | 31.00 | 30.43 | +0.65 | 33.8% | 330 | 33.8% | -0.36 | 14.70 | 14.35 | 15.05 | — |
| — | 27.35 | 28.40 | 27.88 | +0.61 | 33.7% | 335 | 33.7% | -0.40 | 17.27 | 16.30 | 18.25 | — |
| — | 25.10 | 25.50 | 25.30 | +0.58 | 33.7% | 340 | 33.7% | -0.43 | 19.35 | 19.00 | 19.70 | — |
| — | 22.45 | 23.25 | 22.85 | — | — | 345 | 33.6% | -0.47 | 21.88 | 21.20 | 22.55 | — |
| — | 20.40 | 20.60 | 20.50 | +0.51 | 33.6% | 350 | — | — | 24.65 | 24.00 | 25.30 | — |
| — | 18.25 | 18.80 | 18.52 | — | — | 355 | — | — | 27.75 | 26.60 | 28.90 | — |
| — | 16.30 | 16.65 | 16.48 | — | — | 360 | — | — | 30.82 | 29.70 | 31.95 | — |
| — | 14.70 | 15.20 | 14.95 | — | — | 365 | — | — | 33.92 | 33.10 | 34.75 | — |
| — | 13.05 | 13.50 | 13.28 | +0.37 | 33.8% | 370 | 33.8% | -0.64 | 37.45 | 36.65 | 38.25 | — |
| — | 10.40 | 10.75 | 10.57 | +0.31 | 33.9% | 380 | 33.9% | -0.71 | 44.45 | 43.30 | 45.60 | — |
| — | 8.05 | 8.50 | 8.28 | +0.26 | 34.1% | 390 | 34.1% | -0.76 | 52.75 | 51.65 | 53.85 | — |
| — | 6.40 | 6.65 | 6.53 | +0.21 | 34.3% | 400 | 34.3% | -0.81 | 60.75 | 59.35 | 62.15 | — |
| — | 4.80 | 5.35 | 5.08 | +0.18 | 34.6% | 410 | 34.6% | -0.86 | 69.83 | 68.75 | 70.90 | — |
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.