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 | |
| — | 33.80 | 36.50 | 35.15 | +0.96 | 40.3% | 310 | 40.3% | -0.04 | 0.52 | 0.18 | 0.85 | — |
| — | 31.60 | 34.20 | 32.90 | +0.96 | 39.9% | 312.5 | 39.9% | -0.04 | 0.64 | 0.23 | 1.05 | — |
| — | 29.40 | 32.10 | 30.75 | +0.95 | 39.6% | 315 | 39.6% | -0.05 | 0.74 | 0.41 | 1.07 | — |
| — | 26.25 | 29.75 | 28.00 | +0.94 | 39.4% | 317.5 | 39.4% | -0.06 | 1.04 | 0.44 | 1.65 | — |
| — | 24.95 | 27.50 | 26.23 | +0.93 | 39.2% | 320 | 39.2% | -0.07 | 1.30 | 1.11 | 1.50 | — |
| — | 22.10 | 25.35 | 23.73 | +0.92 | 39.1% | 322.5 | 39.1% | -0.08 | 1.59 | 1.15 | 2.04 | — |
| — | 19.75 | 22.55 | 21.15 | +0.90 | 39.0% | 325 | 39.0% | -0.10 | 2.06 | 1.69 | 2.44 | — |
| — | 18.50 | 21.20 | 19.85 | +0.88 | 39.0% | 327.5 | 39.0% | -0.12 | 2.58 | 2.05 | 3.10 | — |
| — | 16.60 | 19.35 | 17.98 | +0.86 | 39.0% | 330 | 39.0% | -0.14 | 2.94 | 2.32 | 3.55 | — |
| — | 14.75 | 17.50 | 16.12 | +0.84 | 39.0% | 332.5 | 39.0% | -0.16 | 3.91 | 2.72 | 5.10 | — |
| — | 13.00 | 15.70 | 14.35 | +0.82 | 39.1% | 335 | 39.1% | -0.18 | 4.75 | 4.40 | 5.10 | — |
| — | 11.50 | 14.05 | 12.78 | +0.78 | 39.2% | 337.5 | 39.2% | -0.22 | 5.62 | 5.35 | 5.90 | — |
| — | 9.90 | 12.65 | 11.28 | +0.75 | 39.3% | 340 | 39.3% | -0.25 | 6.85 | 6.40 | 7.30 | — |
| — | 8.95 | 10.10 | 9.53 | +0.71 | 39.4% | 342.5 | 39.4% | -0.29 | 7.95 | 7.55 | 8.35 | — |
| — | 8.05 | 8.70 | 8.38 | +0.67 | 39.5% | 345 | 39.5% | -0.32 | 9.25 | 8.80 | 9.70 | — |
| — | 6.70 | 7.45 | 7.08 | +0.64 | 39.6% | 347.5 | 39.6% | -0.36 | 10.65 | 10.10 | 11.20 | — |
| — | 5.75 | 6.80 | 6.28 | +0.59 | 39.7% | 350 | 39.7% | -0.41 | 11.38 | 10.25 | 12.50 | — |
| — | 4.80 | 6.30 | 5.55 | +0.55 | 39.8% | 352.5 | 39.8% | -0.46 | 13.05 | 11.55 | 14.55 | — |
| — | 4.15 | 5.00 | 4.58 | +0.51 | 40.0% | 355 | 40.0% | -0.51 | 14.80 | 13.50 | 16.10 | — |
| — | 3.15 | 5.10 | 4.12 | +0.45 | 40.1% | 357.5 | 40.1% | -0.54 | 16.48 | 15.00 | 17.95 | — |
| — | 2.80 | 3.60 | 3.20 | +0.42 | 40.3% | 360 | 40.3% | -0.58 | 18.43 | 17.00 | 19.85 | — |
| — | 2.26 | 3.95 | 3.10 | +0.37 | 40.4% | 362.5 | 40.4% | -0.64 | 20.43 | 19.10 | 21.75 | — |
| — | 2.00 | 2.43 | 2.21 | — | — | 365 | — | — | 22.55 | 21.15 | 23.95 | — |
| — | 1.50 | 2.00 | 1.75 | +0.29 | 40.9% | 367.5 | — | — | 24.57 | 23.20 | 25.95 | — |
| — | 1.15 | 1.65 | 1.40 | +0.27 | 41.1% | 370 | — | — | 27.12 | 25.50 | 28.75 | — |
| — | — | 2.14 | — | — | — | 372.5 | 41.4% | -0.78 | 29.07 | 27.65 | 30.50 | — |
| — | 0.76 | 1.50 | 1.13 | +0.21 | 41.7% | 375 | 41.7% | -0.81 | 31.30 | 29.90 | 32.70 | — |
| — | 0.23 | 1.84 | 1.03 | +0.17 | 42.1% | 377.5 | 42.1% | -0.84 | 33.73 | 32.25 | 35.20 | — |
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.