Spot 345.53
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.85 | 70.60 | 69.22 | +0.90 | 60.3% | 280 | 60.3% | -0.10 | 3.00 | 2.81 | 3.20 | — |
| — | 63.25 | 66.30 | 64.78 | +0.88 | 59.8% | 285 | 59.8% | -0.11 | 3.45 | 2.80 | 4.10 | — |
| — | 59.00 | 62.05 | 60.52 | +0.87 | 59.3% | 290 | 59.3% | -0.13 | 4.12 | 3.70 | 4.55 | — |
| — | 54.95 | 58.05 | 56.50 | +0.84 | 59.0% | 295 | 59.0% | -0.16 | 5.38 | 4.90 | 5.85 | — |
| — | 50.95 | 54.00 | 52.48 | +0.82 | 58.6% | 300 | 58.6% | -0.18 | 6.58 | 6.00 | 7.15 | — |
| — | 47.15 | 50.85 | 49.00 | +0.80 | 58.3% | 305 | 58.3% | -0.20 | 7.45 | 6.90 | 8.00 | — |
| — | 43.45 | 47.15 | 45.30 | +0.77 | 58.1% | 310 | 58.1% | -0.23 | 9.00 | 8.30 | 9.70 | — |
| — | 40.30 | 43.85 | 42.08 | +0.74 | 57.9% | 315 | 57.9% | -0.26 | 10.30 | 9.70 | 10.90 | — |
| — | 36.75 | 39.75 | 38.25 | +0.71 | 57.7% | 320 | 57.7% | -0.29 | 11.93 | 11.25 | 12.60 | — |
| — | 33.40 | 36.25 | 34.83 | +0.68 | 57.6% | 325 | 57.6% | -0.32 | 13.75 | 13.00 | 14.50 | — |
| — | 30.40 | 33.35 | 31.88 | +0.65 | 57.5% | 330 | 57.5% | -0.35 | 15.85 | 14.35 | 17.35 | — |
| — | 27.60 | 31.30 | 29.45 | +0.61 | 57.5% | 335 | 57.5% | -0.39 | 18.10 | 17.15 | 19.05 | — |
| — | 25.55 | 28.65 | 27.10 | +0.58 | 57.5% | 340 | — | — | 20.70 | 19.50 | 21.90 | — |
| — | 22.75 | 25.70 | 24.23 | — | — | 345 | — | — | 22.65 | 21.30 | 24.00 | — |
| — | 20.50 | 23.00 | 21.75 | — | — | 350 | — | — | 25.25 | 23.65 | 26.85 | — |
| — | 18.50 | 21.50 | 20.00 | — | — | 355 | — | — | 28.70 | 27.25 | 30.15 | — |
| — | 16.70 | 18.95 | 17.82 | — | — | 360 | — | — | 31.73 | 30.25 | 33.20 | — |
| — | 14.75 | 17.40 | 16.07 | — | — | 365 | — | — | 34.98 | 33.55 | 36.40 | — |
| — | 13.10 | 15.70 | 14.40 | +0.39 | 58.4% | 370 | 58.4% | -0.62 | 37.95 | 36.20 | 39.70 | — |
| — | 11.75 | 14.30 | 13.03 | +0.36 | 58.6% | 375 | 58.6% | -0.65 | 41.90 | 40.55 | 43.25 | — |
| — | 10.20 | 13.05 | 11.62 | +0.33 | 58.9% | 380 | 58.9% | -0.67 | 45.30 | 43.70 | 46.90 | — |
| — | 9.50 | 11.45 | 10.47 | +0.31 | 59.1% | 385 | 59.1% | -0.70 | 49.27 | 47.95 | 50.60 | — |
| — | 7.85 | 10.00 | 8.93 | +0.28 | 59.4% | 390 | 59.4% | -0.72 | 52.70 | 50.85 | 54.55 | — |
| — | 7.30 | 8.85 | 8.07 | +0.26 | 59.7% | 395 | 59.7% | -0.75 | 56.70 | 54.85 | 58.55 | — |
| — | 6.35 | 8.25 | 7.30 | +0.24 | 60.0% | 400 | 60.0% | -0.77 | 60.88 | 59.20 | 62.55 | — |
| — | 5.60 | 7.70 | 6.65 | +0.22 | 60.3% | 405 | 60.3% | -0.79 | 65.10 | 63.35 | 66.85 | — |
| — | 4.40 | 7.35 | 5.88 | +0.20 | 60.6% | 410 | 60.6% | -0.81 | 69.40 | 67.75 | 71.05 | — |
| — | 4.15 | 6.15 | 5.15 | +0.18 | 60.9% | 415 | 60.9% | -0.83 | 73.92 | 72.35 | 75.50 | — |
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.