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 | |
| — | 31.00 | 34.60 | 32.80 | +0.96 | 33.4% | 310 | 33.4% | -0.04 | — | — | 2.25 | — |
| — | 26.10 | 29.70 | 27.90 | +0.94 | 31.8% | 315 | 31.8% | -0.06 | — | — | 1.50 | — |
| — | 21.50 | 24.90 | 23.20 | +0.91 | 30.3% | 320 | 30.3% | -0.09 | — | — | 2.35 | — |
| — | 17.00 | 20.40 | 18.70 | +0.86 | 28.9% | 325 | 28.9% | -0.14 | — | — | 3.00 | — |
| — | 12.50 | 16.20 | 14.35 | +0.79 | 27.6% | 330 | 27.6% | -0.21 | 2.45 | 1.30 | 3.60 | — |
| — | 10.90 | 14.10 | 12.50 | +0.75 | 27.0% | 332.5 | 27.0% | -0.25 | 2.27 | 0.65 | 3.90 | — |
| — | 9.00 | 11.80 | 10.40 | +0.70 | 26.4% | 335 | 26.4% | -0.30 | 2.80 | 0.70 | 4.90 | — |
| — | 7.20 | 10.00 | 8.60 | +0.64 | 26.0% | 337.5 | 26.0% | -0.36 | 3.58 | 1.45 | 5.70 | — |
| — | 5.00 | 9.00 | 7.00 | — | — | 340 | — | — | 4.33 | 2.15 | 6.50 | — |
| — | 3.80 | 7.40 | 5.60 | +0.52 | 25.4% | 342.5 | — | — | 5.35 | 3.40 | 7.30 | — |
| — | 2.25 | 6.20 | 4.22 | — | — | 345 | — | — | 6.60 | 5.20 | 8.00 | — |
| — | 2.60 | 4.80 | 3.70 | — | — | 347.5 | — | — | 8.30 | 7.00 | 9.60 | — |
| — | 1.70 | 3.60 | 2.65 | — | — | 350 | — | — | 9.90 | 8.50 | 11.30 | — |
| — | 0.05 | 4.10 | 2.08 | +0.27 | 24.9% | 352.5 | — | — | 11.75 | 9.80 | 13.70 | — |
| — | 0.10 | 3.50 | 1.80 | — | — | 355 | — | — | 13.85 | 11.90 | 15.80 | — |
| — | — | 3.30 | — | — | — | 357.5 | 24.8% | -0.84 | 16.25 | 14.60 | 17.90 | — |
| — | — | 2.80 | — | +0.13 | 24.8% | 360 | 24.8% | -0.88 | 18.45 | 16.80 | 20.10 | — |
| — | — | 2.55 | — | +0.10 | 24.8% | 362.5 | 24.8% | -0.91 | 20.80 | 19.10 | 22.50 | — |
| — | 0.25 | 0.70 | 0.47 | +0.08 | 24.9% | 365 | 24.9% | -0.94 | 23.10 | 21.30 | 24.90 | — |
| — | — | 2.55 | — | +0.06 | 25.0% | 367.5 | 25.0% | -0.96 | 25.45 | 23.60 | 27.30 | — |
| — | — | 2.40 | — | +0.04 | 25.2% | 370 | 25.2% | -0.98 | 27.95 | 26.10 | 29.80 | — |
| — | — | 2.30 | — | +0.03 | 25.4% | 372.5 | 25.4% | -0.99 | 30.40 | 28.50 | 32.30 | — |
| — | — | 1.65 | — | +0.02 | 25.6% | 375 | 25.6% | -1.00 | 32.85 | 31.00 | 34.70 | — |
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.