Spot 342.73
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.45 | 71.25 | 69.35 | +0.97 | 41.8% | 275 | 41.8% | -0.03 | 0.54 | 0.24 | 0.83 | — |
| — | 62.60 | 66.35 | 64.47 | +0.96 | 40.8% | 280 | 40.8% | -0.04 | 0.77 | 0.60 | 0.94 | — |
| — | 57.80 | 61.60 | 59.70 | +0.95 | 40.0% | 285 | 40.0% | -0.05 | 0.81 | 0.60 | 1.03 | — |
| — | 53.05 | 56.85 | 54.95 | +0.94 | 39.2% | 290 | 39.2% | -0.06 | 1.11 | 0.88 | 1.34 | — |
| — | 48.40 | 52.05 | 50.23 | +0.92 | 38.5% | 295 | 38.5% | -0.08 | 1.37 | 1.11 | 1.63 | — |
| — | 43.80 | 47.65 | 45.73 | +0.90 | 37.9% | 300 | 37.9% | -0.10 | 1.81 | 1.51 | 2.12 | — |
| — | 39.35 | 43.10 | 41.23 | +0.87 | 37.3% | 305 | 37.3% | -0.13 | 2.43 | 2.23 | 2.63 | — |
| — | 35.10 | 38.90 | 37.00 | +0.84 | 36.9% | 310 | 36.9% | -0.16 | 3.12 | 2.93 | 3.30 | — |
| — | 31.05 | 34.85 | 32.95 | +0.81 | 36.5% | 315 | 36.5% | -0.19 | 4.08 | 3.85 | 4.30 | — |
| — | 27.20 | 30.35 | 28.77 | +0.77 | 36.1% | 320 | 36.1% | -0.23 | 5.12 | 4.85 | 5.40 | — |
| — | 24.20 | 26.85 | 25.52 | +0.72 | 35.9% | 325 | 35.9% | -0.28 | 6.60 | 6.40 | 6.80 | — |
| — | 21.00 | 23.25 | 22.12 | +0.67 | 35.7% | 330 | 35.7% | -0.33 | 8.32 | 8.05 | 8.60 | — |
| — | 18.35 | 20.20 | 19.27 | +0.62 | 35.6% | 335 | 35.6% | -0.38 | 10.18 | 9.75 | 10.60 | — |
| — | 15.65 | 17.10 | 16.38 | +0.57 | 35.5% | 340 | 35.5% | -0.44 | 12.50 | 12.35 | 12.65 | — |
| — | 13.55 | 14.45 | 14.00 | +0.51 | 35.5% | 345 | 35.5% | -0.49 | 15.32 | 14.50 | 16.15 | — |
| — | 11.60 | 12.35 | 11.97 | +0.46 | 35.5% | 350 | 35.5% | -0.55 | 18.07 | 17.50 | 18.65 | — |
| — | 9.65 | 10.40 | 10.03 | +0.40 | 35.5% | 355 | 35.5% | -0.60 | 20.93 | 20.00 | 21.85 | — |
| — | 8.25 | 8.60 | 8.43 | +0.35 | 35.6% | 360 | 35.6% | -0.65 | 24.70 | 23.30 | 26.10 | — |
| — | 6.25 | 7.50 | 6.88 | +0.31 | 35.7% | 365 | 35.7% | -0.70 | 28.00 | 26.70 | 29.30 | — |
| — | 5.40 | 5.80 | 5.60 | +0.26 | 35.9% | 370 | 35.9% | -0.75 | 31.93 | 30.50 | 33.35 | — |
| — | 4.50 | 4.90 | 4.70 | +0.23 | 36.1% | 375 | 36.1% | -0.79 | 35.40 | 34.25 | 36.55 | — |
| — | 3.35 | 3.90 | 3.62 | +0.19 | 36.2% | 380 | 36.2% | -0.82 | 40.15 | 38.50 | 41.80 | — |
| — | 2.90 | 3.30 | 3.10 | +0.16 | 36.5% | 385 | 36.5% | -0.85 | 44.48 | 42.80 | 46.15 | 7 |
| — | 1.98 | 2.75 | 2.37 | +0.13 | 36.7% | 390 | 36.7% | -0.88 | 48.73 | 46.85 | 50.60 | — |
| — | 1.92 | 2.30 | 2.11 | +0.11 | 37.0% | 395 | 37.0% | -0.90 | 53.27 | 51.35 | 55.20 | — |
| — | 1.55 | 1.89 | 1.72 | +0.09 | 37.2% | 400 | 37.2% | -0.92 | 57.95 | 56.05 | 59.85 | — |
| — | 1.25 | 1.51 | 1.38 | +0.08 | 37.5% | 405 | 37.5% | -0.94 | 62.77 | 60.85 | 64.70 | — |
| — | 1.00 | 1.32 | 1.16 | +0.06 | 37.9% | 410 | 37.9% | -0.96 | 67.60 | 65.75 | 69.45 | — |
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.