Spot 344.11
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.25 | 72.80 | 70.03 | +0.93 | 51.3% | 275 | 51.3% | -0.07 | 1.07 | 0.68 | 1.46 | — |
| — | 62.55 | 68.90 | 65.72 | +0.91 | 50.8% | 280 | 50.8% | -0.09 | 1.58 | 1.30 | 1.87 | — |
| — | 57.95 | 63.25 | 60.60 | +0.89 | 50.3% | 285 | 50.3% | -0.11 | 1.94 | 1.32 | 2.55 | — |
| — | 54.45 | 58.75 | 56.60 | +0.86 | 49.8% | 290 | 49.8% | -0.14 | 2.34 | 1.53 | 3.15 | — |
| — | 48.95 | 55.70 | 52.33 | +0.84 | 49.4% | 295 | 49.4% | -0.16 | 2.92 | 2.23 | 3.60 | — |
| — | 44.65 | 50.75 | 47.70 | +0.81 | 49.0% | 300 | 49.0% | -0.20 | 3.60 | 3.15 | 4.05 | — |
| — | 40.35 | 46.75 | 43.55 | +0.77 | 48.6% | 305 | 48.6% | -0.23 | 4.08 | 3.45 | 4.70 | — |
| — | 36.45 | 43.00 | 39.73 | +0.73 | 48.2% | 310 | 48.2% | -0.27 | 5.03 | 4.30 | 5.75 | — |
| — | 33.75 | 38.75 | 36.25 | +0.70 | 47.9% | 315 | 47.9% | -0.31 | 6.33 | 5.70 | 6.95 | — |
| — | 30.15 | 34.95 | 32.55 | +0.65 | 47.6% | 320 | 47.6% | -0.35 | 7.58 | 6.30 | 8.85 | — |
| — | 26.80 | 31.60 | 29.20 | +0.61 | 47.3% | 325 | 47.3% | -0.39 | 9.15 | 8.40 | 9.90 | — |
| — | 23.60 | 27.40 | 25.50 | +0.56 | 47.1% | 330 | 47.1% | -0.44 | 11.88 | 10.00 | 13.75 | — |
| — | 20.55 | 25.05 | 22.80 | +0.52 | 46.8% | 335 | 46.8% | -0.48 | 14.35 | 12.00 | 16.70 | — |
| — | 19.00 | 21.50 | 20.25 | +0.47 | 46.7% | 340 | 46.7% | -0.53 | 15.90 | 13.75 | 18.05 | — |
| — | 16.85 | 19.05 | 17.95 | +0.43 | 46.5% | 345 | 46.5% | -0.57 | 18.02 | 16.00 | 20.05 | — |
| — | 14.60 | 16.65 | 15.62 | +0.39 | 46.4% | 350 | 46.4% | -0.62 | 21.12 | 19.10 | 23.15 | — |
| — | 10.80 | 14.70 | 12.75 | +0.35 | 46.3% | 355 | 46.3% | -0.66 | 23.80 | 21.90 | 25.70 | — |
| — | 10.50 | 12.35 | 11.43 | +0.31 | 46.2% | 360 | 46.2% | -0.70 | 27.32 | 24.15 | 30.50 | — |
| — | 7.60 | 12.80 | 10.20 | +0.28 | 46.2% | 365 | 46.2% | -0.73 | 29.73 | 28.05 | 31.40 | — |
| — | 6.50 | 10.00 | 8.25 | +0.25 | 46.1% | 370 | 46.1% | -0.77 | 33.50 | 31.25 | 35.75 | — |
| — | 4.40 | 10.00 | 7.20 | +0.22 | 46.1% | 375 | 46.1% | -0.79 | 37.40 | 35.05 | 39.75 | — |
| — | 5.20 | 7.00 | 6.10 | +0.19 | 46.2% | 380 | 46.2% | -0.82 | 42.20 | 39.40 | 45.00 | — |
| — | 4.80 | 5.75 | 5.28 | +0.16 | 46.2% | 385 | 46.2% | -0.85 | 46.33 | 43.60 | 49.05 | — |
| — | 3.55 | 5.10 | 4.33 | +0.14 | 46.3% | 390 | 46.3% | -0.87 | 50.60 | 47.95 | 53.25 | — |
| — | 2.37 | 4.65 | 3.51 | +0.12 | 46.4% | 395 | 46.4% | -0.89 | 53.67 | 50.95 | 56.40 | — |
| — | 2.13 | 4.05 | 3.09 | +0.11 | 46.6% | 400 | 46.6% | -0.91 | 58.77 | 56.70 | 60.85 | — |
| — | 1.83 | 2.76 | 2.29 | +0.09 | 46.7% | 405 | 46.7% | -0.92 | 63.02 | 60.65 | 65.40 | — |
| — | 1.38 | 2.66 | 2.02 | +0.08 | 46.9% | 410 | 46.9% | -0.94 | 67.60 | 65.15 | 70.05 | — |
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.