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 | |
| — | 77.10 | 79.85 | 78.47 | +0.88 | 35.7% | 275 | 35.7% | -0.12 | 5.25 | 5.00 | 5.50 | — |
| — | 69.05 | 71.25 | 70.15 | +0.85 | 35.3% | 285 | 35.3% | -0.16 | 7.10 | 6.70 | 7.50 | — |
| — | 61.45 | 63.40 | 62.42 | +0.81 | 34.9% | 295 | 34.9% | -0.20 | 9.18 | 8.90 | 9.45 | — |
| — | 53.65 | 56.70 | 55.17 | +0.76 | 34.7% | 305 | 34.7% | -0.24 | 12.03 | 11.55 | 12.50 | — |
| — | 50.75 | 53.00 | 51.88 | +0.74 | 34.6% | 310 | 34.6% | -0.26 | 13.32 | 12.50 | 14.15 | — |
| — | 47.45 | 49.80 | 48.62 | +0.72 | 34.5% | 315 | 34.5% | -0.29 | 15.00 | 14.50 | 15.50 | — |
| — | 43.90 | 46.85 | 45.38 | +0.69 | 34.4% | 320 | 34.4% | -0.31 | 16.75 | 15.40 | 18.10 | — |
| — | 41.30 | 43.95 | 42.62 | +0.67 | 34.4% | 325 | 34.4% | -0.34 | 18.73 | 18.25 | 19.20 | — |
| — | 39.00 | 40.10 | 39.55 | +0.64 | 34.3% | 330 | 34.3% | -0.37 | 21.12 | 19.60 | 22.65 | — |
| — | 36.35 | 37.70 | 37.02 | +0.62 | 34.3% | 335 | 34.3% | -0.39 | 22.93 | 22.30 | 23.55 | — |
| — | 33.45 | 35.00 | 34.23 | +0.59 | 34.3% | 340 | 34.3% | -0.42 | 25.77 | 24.65 | 26.90 | — |
| — | 31.00 | 32.75 | 31.88 | +0.56 | 34.3% | 345 | 34.3% | -0.45 | 27.75 | 27.00 | 28.50 | — |
| — | 28.30 | 30.40 | 29.35 | +0.54 | 34.3% | 350 | 34.3% | -0.48 | 30.62 | 30.05 | 31.20 | — |
| — | 26.60 | 27.85 | 27.23 | +0.51 | 34.3% | 355 | 34.3% | -0.50 | 33.35 | 32.70 | 34.00 | — |
| — | 24.20 | 26.35 | 25.27 | +0.49 | 34.4% | 360 | 34.4% | -0.53 | 36.27 | 35.55 | 37.00 | — |
| — | 23.00 | 23.95 | 23.48 | +0.46 | 34.4% | 365 | 34.4% | -0.56 | 39.60 | 38.90 | 40.30 | — |
| — | 20.50 | 22.50 | 21.50 | +0.44 | 34.4% | 370 | 34.4% | -0.58 | 43.20 | 41.65 | 44.75 | — |
| — | 18.20 | 19.10 | 18.65 | +0.39 | 34.5% | 380 | 34.5% | -0.63 | 49.85 | 48.75 | 50.95 | — |
| 492 | 15.00 | 15.95 | 15.47 | +0.35 | 34.6% | 390 | 34.6% | -0.68 | 56.95 | 55.65 | 58.25 | — |
| — | 12.80 | 13.40 | 13.10 | +0.31 | 34.7% | 400 | 34.7% | -0.73 | 64.72 | 63.35 | 66.10 | — |
| — | 10.70 | 11.50 | 11.10 | +0.27 | 34.8% | 410 | 34.8% | -0.77 | 72.92 | 71.20 | 74.65 | — |
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.