Spot 343.46
· 108 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 35.25 | 33.73 | +0.96 | 36.6% | 310 | 36.6% | -0.04 | 0.25 | 0.08 | 0.42 | — |
| — | 29.70 | 33.05 | 31.38 | +0.95 | 35.3% | 312.5 | 35.3% | -0.05 | — | — | 0.54 | — |
| — | 27.50 | 30.30 | 28.90 | +0.94 | 34.0% | 315 | 34.0% | -0.06 | — | — | 0.63 | — |
| — | 24.75 | 27.65 | 26.20 | +0.92 | 32.7% | 317.5 | 32.7% | -0.08 | — | — | 0.56 | — |
| — | 22.75 | 25.50 | 24.12 | +0.90 | 31.5% | 320 | 31.5% | -0.10 | — | — | 0.39 | — |
| — | 20.00 | 23.10 | 21.55 | +0.87 | 30.4% | 322.5 | 30.4% | -0.13 | 0.35 | 0.01 | 0.70 | — |
| — | 17.90 | 20.65 | 19.27 | +0.84 | 29.3% | 325 | 29.3% | -0.16 | 0.39 | 0.23 | 0.55 | — |
| — | 15.25 | 18.35 | 16.80 | +0.80 | 28.4% | 327.5 | 28.4% | -0.20 | 0.65 | 0.02 | 1.28 | — |
| — | 13.75 | 16.10 | 14.93 | +0.75 | 27.5% | 330 | 27.5% | -0.26 | 0.87 | 0.71 | 1.03 | — |
| — | 10.85 | 14.35 | 12.60 | +0.69 | 26.9% | 332.5 | 26.9% | -0.31 | 0.87 | 0.30 | 1.44 | — |
| — | 9.20 | 11.50 | 10.35 | +0.62 | 26.3% | 335 | 26.3% | -0.38 | 1.71 | 1.47 | 1.94 | — |
| — | 6.95 | 9.15 | 8.05 | +0.55 | 26.0% | 337.5 | 26.0% | -0.45 | 2.41 | 2.13 | 2.69 | — |
| — | 6.45 | 7.35 | 6.90 | +0.48 | 25.7% | 340 | 25.7% | -0.52 | 3.30 | 3.00 | 3.60 | — |
| — | 4.85 | 5.70 | 5.28 | +0.41 | 25.6% | 342.5 | 25.6% | -0.60 | 4.30 | 3.90 | 4.70 | — |
| — | 3.80 | 4.45 | 4.12 | +0.34 | 25.5% | 345 | 25.5% | -0.66 | 5.60 | 5.05 | 6.15 | — |
| — | 2.83 | 3.50 | 3.17 | +0.28 | 25.6% | 347.5 | 25.6% | -0.73 | 6.95 | 6.30 | 7.60 | — |
| — | 2.20 | 2.56 | 2.38 | +0.22 | 25.8% | 350 | 25.8% | -0.78 | 8.78 | 7.80 | 9.75 | — |
| — | 1.01 | 2.20 | 1.60 | +0.18 | 26.0% | 352.5 | 26.0% | -0.83 | 10.40 | 9.05 | 11.75 | — |
| — | 0.92 | 1.36 | 1.14 | +0.14 | 26.3% | 355 | 26.3% | -0.86 | 12.12 | 10.70 | 13.55 | — |
| — | 0.60 | 1.02 | 0.81 | +0.11 | 26.6% | 357.5 | 26.6% | -0.89 | 14.40 | 12.85 | 15.95 | — |
| — | 0.47 | 0.96 | 0.71 | +0.09 | 27.0% | 360 | 27.0% | -0.92 | 16.62 | 15.05 | 18.20 | — |
| — | 0.40 | 0.55 | 0.47 | +0.07 | 27.4% | 362.5 | 27.4% | -0.94 | 19.00 | 17.25 | 20.75 | — |
| — | 0.30 | 0.35 | 0.33 | +0.05 | 27.9% | 365 | 27.9% | -0.95 | 21.20 | 19.65 | 22.75 | — |
| — | 0.05 | 0.46 | 0.26 | +0.04 | 28.3% | 367.5 | 28.3% | -0.97 | 23.82 | 22.20 | 25.45 | — |
| — | 0.19 | 0.20 | 0.20 | +0.03 | 28.9% | 370 | 28.9% | -0.98 | 26.20 | 24.50 | 27.90 | — |
| — | 0.04 | 0.33 | 0.18 | +0.03 | 29.4% | 372.5 | 29.4% | -0.98 | 28.68 | 27.00 | 30.35 | — |
| — | 0.09 | 0.22 | 0.15 | +0.02 | 30.0% | 375 | 30.0% | -0.99 | 31.27 | 29.50 | 33.05 | — |
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.