Spot 343.88
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 35.85 | 34.45 | — | — | 310 | — | — | — | — | 0.25 | — |
| — | 30.40 | 33.35 | 31.88 | — | — | 312.5 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 28.25 | 30.85 | 29.55 | — | — | 315 | — | — | — | — | 0.06 | — |
| — | 25.80 | 28.40 | 27.10 | — | — | 317.5 | — | — | — | — | 0.44 | — |
| — | 23.05 | 25.80 | 24.43 | — | — | 320 | — | — | 0.23 | 0.01 | 0.46 | — |
| — | 20.10 | 23.45 | 21.77 | — | — | 322.5 | — | — | 0.24 | 0.01 | 0.47 | — |
| — | 17.75 | 20.95 | 19.35 | — | — | 325 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 15.75 | 18.40 | 17.07 | — | — | 327.5 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 13.00 | 15.95 | 14.47 | — | — | 330 | — | — | 0.10 | 0.01 | 0.18 | — |
| — | 10.40 | 13.50 | 11.95 | — | — | 332.5 | — | — | 0.26 | 0.21 | 0.30 | — |
| — | 8.50 | 11.25 | 9.88 | — | — | 335 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 6.60 | 8.85 | 7.72 | — | — | 337.5 | — | — | 0.69 | 0.37 | 1.00 | — |
| — | 4.75 | 6.60 | 5.67 | — | — | 340 | — | — | 1.41 | 1.18 | 1.64 | — |
| — | 3.00 | 4.45 | 3.73 | — | — | 342.5 | — | — | 1.98 | 1.29 | 2.66 | — |
| — | 2.11 | 2.71 | 2.41 | — | — | 345 | — | — | 3.34 | 2.48 | 4.20 | — |
| — | 1.40 | 1.80 | 1.60 | — | — | 347.5 | — | — | 5.25 | 4.80 | 5.70 | — |
| — | 0.87 | 1.11 | 0.99 | — | — | 350 | — | — | 6.90 | 5.95 | 7.85 | — |
| — | 0.49 | 0.75 | 0.62 | — | — | 352.5 | — | — | 8.72 | 7.30 | 10.15 | — |
| — | 0.30 | 0.53 | 0.41 | — | — | 355 | — | — | 10.93 | 9.55 | 12.30 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 357.5 | — | — | 13.30 | 11.85 | 14.75 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 360 | — | — | 15.55 | 14.25 | 16.85 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 362.5 | — | — | 18.15 | 16.80 | 19.50 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 365 | — | — | 20.77 | 19.30 | 22.25 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 367.5 | — | — | 23.10 | 21.85 | 24.35 | — |
| — | — | 0.02 | — | — | — | 370 | — | — | 25.62 | 24.30 | 26.95 | — |
| — | — | 0.45 | — | +0.05 | 35.8% | 372.5 | 35.8% | -0.96 | 28.10 | 26.85 | 29.35 | — |
| — | — | 0.05 | — | +0.03 | 35.3% | 375 | 35.3% | -0.98 | 30.60 | 29.35 | 31.85 | — |
| — | — | 0.47 | — | +0.02 | 35.0% | 377.5 | 35.0% | -0.99 | 33.10 | 31.85 | 34.35 | — |
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.