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 | |
| — | 33.30 | 35.90 | 34.60 | +0.93 | 32.7% | 310 | 32.7% | -0.07 | 0.38 | 0.16 | 0.60 | — |
| — | 30.80 | 33.70 | 32.25 | +0.91 | 32.0% | 312.5 | 32.0% | -0.09 | — | — | 0.94 | — |
| — | 28.10 | 31.40 | 29.75 | +0.89 | 31.4% | 315 | 31.4% | -0.11 | 0.97 | 0.01 | 1.93 | — |
| — | 26.10 | 28.85 | 27.48 | +0.87 | 30.7% | 317.5 | 30.7% | -0.13 | 1.15 | 0.17 | 2.12 | — |
| — | 24.00 | 26.50 | 25.25 | +0.84 | 30.1% | 320 | 30.1% | -0.16 | 0.99 | 0.11 | 1.87 | — |
| — | 21.45 | 24.25 | 22.85 | +0.81 | 29.6% | 322.5 | 29.6% | -0.19 | 1.68 | 0.41 | 2.94 | — |
| — | 19.15 | 22.10 | 20.62 | +0.78 | 29.0% | 325 | 29.0% | -0.22 | 1.77 | 0.30 | 3.25 | — |
| — | 16.70 | 19.85 | 18.27 | +0.74 | 28.5% | 327.5 | 28.5% | -0.26 | 1.69 | 0.79 | 2.59 | — |
| — | 15.00 | 18.25 | 16.62 | +0.69 | 28.1% | 330 | 28.1% | -0.31 | 2.22 | 1.87 | 2.57 | — |
| — | 13.45 | 15.75 | 14.60 | +0.65 | 27.7% | 332.5 | 27.7% | -0.35 | 2.77 | 2.25 | 3.30 | — |
| — | 11.35 | 13.85 | 12.60 | +0.60 | 27.3% | 335 | 27.3% | -0.40 | 3.45 | 3.20 | 3.70 | — |
| — | 10.05 | 12.25 | 11.15 | +0.55 | 27.0% | 337.5 | 27.0% | -0.46 | 4.33 | 4.05 | 4.60 | — |
| — | 7.90 | 9.90 | 8.90 | +0.49 | 26.7% | 340 | 26.7% | -0.51 | 5.22 | 4.90 | 5.55 | — |
| — | 6.95 | 8.30 | 7.62 | +0.44 | 26.5% | 342.5 | 26.5% | -0.56 | 6.35 | 5.75 | 6.95 | — |
| — | 5.80 | 7.05 | 6.42 | +0.39 | 26.3% | 345 | 26.3% | -0.61 | 7.67 | 7.00 | 8.35 | — |
| — | 4.20 | 6.25 | 5.22 | +0.34 | 26.2% | 347.5 | 26.2% | -0.66 | 8.57 | 7.40 | 9.75 | — |
| — | 4.00 | 4.95 | 4.47 | +0.30 | 26.1% | 350 | 26.1% | -0.71 | 10.10 | 9.00 | 11.20 | — |
| — | 3.20 | 3.75 | 3.48 | +0.26 | 26.1% | 352.5 | 26.1% | -0.75 | 12.03 | 10.65 | 13.40 | — |
| — | 2.47 | 3.05 | 2.76 | +0.22 | 26.1% | 355 | 26.1% | -0.79 | 13.85 | 12.50 | 15.20 | — |
| — | 1.77 | 2.96 | 2.37 | +0.18 | 26.2% | 357.5 | 26.2% | -0.82 | 15.95 | 14.55 | 17.35 | — |
| — | 1.50 | 2.06 | 1.78 | +0.15 | 26.3% | 360 | 26.3% | -0.85 | 18.05 | 16.70 | 19.40 | — |
| — | 0.07 | 3.25 | 1.66 | +0.13 | 26.5% | 362.5 | 26.5% | -0.88 | 20.23 | 19.00 | 21.45 | — |
| — | 0.04 | 1.60 | 0.82 | +0.11 | 26.8% | 365 | 26.8% | -0.90 | 22.20 | 21.20 | 23.20 | — |
| — | 0.52 | 1.53 | 1.02 | +0.09 | 27.1% | 367.5 | 27.1% | -0.92 | 24.73 | 23.40 | 26.05 | — |
| — | 0.41 | 1.00 | 0.70 | +0.07 | 27.4% | 370 | 27.4% | -0.94 | 26.98 | 25.65 | 28.30 | — |
| — | 0.40 | 1.35 | 0.88 | +0.06 | 27.7% | 372.5 | 27.7% | -0.95 | 29.32 | 28.00 | 30.65 | — |
| — | 0.02 | 0.98 | 0.50 | +0.05 | 28.1% | 375 | 28.1% | -0.96 | 31.55 | 30.05 | 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.