Spot 342.33
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.50 | 34.10 | 32.30 | +0.99 | 38.2% | 310 | 38.2% | -0.01 | — | — | 1.40 | — |
| — | 25.60 | 29.10 | 27.35 | +0.99 | 36.5% | 315 | 36.5% | -0.01 | — | — | 0.60 | — |
| — | 20.80 | 24.00 | 22.40 | +0.97 | 34.9% | 320 | 34.9% | -0.03 | — | — | 1.75 | — |
| — | 15.80 | 19.20 | 17.50 | +0.93 | 33.4% | 325 | 33.4% | -0.07 | — | — | 1.80 | — |
| — | 11.10 | 14.60 | 12.85 | +0.86 | 31.9% | 330 | 31.9% | -0.14 | 0.45 | 0.05 | 0.85 | — |
| — | 9.10 | 12.30 | 10.70 | +0.81 | 31.2% | 332.5 | 31.2% | -0.19 | — | — | 3.00 | — |
| — | 7.40 | 10.20 | 8.80 | +0.75 | 30.5% | 335 | 30.5% | -0.25 | 0.85 | 0.05 | 1.65 | — |
| — | 4.80 | 8.30 | 6.55 | +0.67 | 29.8% | 337.5 | 29.8% | -0.33 | 2.38 | 1.15 | 3.60 | — |
| — | 4.50 | 7.10 | 5.80 | +0.59 | 29.2% | 340 | 29.2% | -0.42 | 2.98 | 2.65 | 3.30 | — |
| — | 1.65 | 5.00 | 3.33 | +0.49 | 28.8% | 342.5 | 28.8% | -0.51 | 3.62 | 1.75 | 5.50 | — |
| — | 0.70 | 3.40 | 2.05 | +0.39 | 28.4% | 345 | 28.4% | -0.61 | 5.20 | 3.90 | 6.50 | — |
| — | 0.40 | 3.50 | 1.95 | +0.30 | 28.2% | 347.5 | 28.2% | -0.70 | 6.85 | 5.10 | 8.60 | — |
| — | 0.50 | 2.00 | 1.25 | +0.22 | 28.0% | 350 | 28.0% | -0.78 | 9.10 | 7.40 | 10.80 | — |
| — | 0.40 | 3.00 | 1.70 | +0.16 | 27.9% | 352.5 | 27.9% | -0.85 | 11.15 | 9.50 | 12.80 | — |
| — | — | 1.20 | — | +0.10 | 27.8% | 355 | 27.8% | -0.90 | 13.15 | 11.80 | 14.50 | — |
| — | 0.15 | 0.65 | 0.40 | +0.07 | 27.6% | 357.5 | 27.6% | -0.94 | 15.65 | 14.00 | 17.30 | — |
| — | — | 1.20 | — | +0.04 | 27.5% | 360 | 27.5% | -0.97 | 17.90 | 16.00 | 19.80 | — |
| — | 0.05 | 2.35 | 1.20 | +0.02 | 27.4% | 362.5 | 27.4% | -0.99 | 20.40 | 18.60 | 22.20 | — |
| — | — | 0.85 | — | +0.01 | 27.3% | 365 | 27.3% | -1.00 | 22.90 | 21.00 | 24.80 | — |
| — | — | 0.75 | — | +0.01 | 27.3% | 367.5 | 27.3% | -1.00 | 25.40 | 23.50 | 27.30 | — |
| — | — | 2.20 | — | +0.00 | 27.3% | 370 | 27.3% | -1.00 | 27.90 | 26.00 | 29.80 | — |
| — | — | 2.20 | — | +0.00 | 27.4% | 372.5 | 27.4% | -1.00 | 30.50 | 28.50 | 32.50 | — |
| — | — | 2.20 | — | +0.00 | 27.5% | 375 | 27.5% | -1.00 | 33.00 | 31.00 | 35.00 | — |
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.