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 | |
| — | 70.65 | 74.00 | 72.33 | +0.92 | 36.6% | 275 | 36.6% | -0.08 | 2.00 | 1.73 | 2.28 | — |
| — | 61.75 | 64.90 | 63.33 | +0.89 | 35.7% | 285 | 35.7% | -0.11 | 2.90 | 2.56 | 3.25 | — |
| — | 53.90 | 56.75 | 55.33 | +0.85 | 34.9% | 295 | 34.9% | -0.15 | 4.55 | 4.15 | 4.95 | — |
| — | 45.70 | 48.50 | 47.10 | +0.81 | 34.4% | 305 | 34.4% | -0.20 | 6.42 | 6.10 | 6.75 | — |
| — | 41.90 | 44.80 | 43.35 | +0.78 | 34.2% | 310 | 34.2% | -0.22 | 7.65 | 7.25 | 8.05 | — |
| — | 38.75 | 40.65 | 39.70 | +0.75 | 34.0% | 315 | 34.0% | -0.26 | 9.10 | 8.80 | 9.40 | — |
| — | 36.15 | 37.00 | 36.58 | +0.72 | 33.8% | 320 | 33.8% | -0.29 | 10.50 | 10.05 | 10.95 | — |
| — | 32.10 | 34.40 | 33.25 | +0.68 | 33.7% | 325 | 33.7% | -0.32 | 12.20 | 11.75 | 12.65 | — |
| — | 29.85 | 30.75 | 30.30 | +0.65 | 33.6% | 330 | 33.6% | -0.36 | 14.40 | 13.60 | 15.20 | — |
| — | 26.95 | 27.85 | 27.40 | +0.61 | 33.5% | 335 | 33.5% | -0.39 | 16.60 | 15.65 | 17.55 | — |
| — | 24.15 | 25.65 | 24.90 | +0.58 | 33.5% | 340 | 33.5% | -0.43 | 18.85 | 17.80 | 19.90 | — |
| — | 21.85 | 23.35 | 22.60 | +0.54 | 33.4% | 345 | 33.4% | -0.47 | 21.73 | 20.85 | 22.60 | — |
| — | 19.70 | 20.90 | 20.30 | +0.50 | 33.4% | 350 | 33.4% | -0.51 | 24.07 | 23.30 | 24.85 | — |
| — | 17.50 | 18.65 | 18.07 | +0.47 | 33.4% | 355 | 33.4% | -0.54 | 27.25 | 26.15 | 28.35 | — |
| — | 15.05 | 16.15 | 15.60 | +0.43 | 33.4% | 360 | 33.4% | -0.58 | 29.93 | 29.50 | 30.35 | — |
| — | 13.25 | 14.45 | 13.85 | +0.40 | 33.4% | 365 | 33.4% | -0.62 | 33.10 | 32.30 | 33.90 | — |
| — | 11.70 | 12.90 | 12.30 | +0.37 | 33.4% | 370 | 33.4% | -0.65 | 36.83 | 36.30 | 37.35 | — |
| — | 9.60 | 9.80 | 9.70 | +0.30 | 33.5% | 380 | 33.5% | -0.72 | 44.55 | 43.10 | 46.00 | — |
| — | 7.05 | 7.85 | 7.45 | — | — | 390 | — | — | 52.20 | 50.95 | 53.45 | — |
| — | 5.65 | 5.85 | 5.75 | — | — | 400 | 33.8% | -0.82 | 60.15 | 58.70 | 61.60 | — |
| — | 4.20 | 4.55 | 4.38 | +0.17 | 34.1% | 410 | 34.1% | -0.87 | 69.83 | 68.45 | 71.20 | — |
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.