Spot 347.37
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.20 | 89.90 | 88.55 | +0.92 | 43.0% | 265 | 43.0% | -0.08 | 3.06 | 2.92 | 3.20 | — |
| — | 82.75 | 85.50 | 84.12 | +0.91 | 42.6% | 270 | 42.6% | -0.09 | 3.45 | 3.25 | 3.65 | — |
| — | 78.40 | 81.10 | 79.75 | +0.89 | 42.3% | 275 | 42.3% | -0.11 | 4.08 | 3.85 | 4.30 | — |
| — | 74.15 | 76.90 | 75.53 | +0.88 | 42.0% | 280 | 42.0% | -0.12 | 4.83 | 4.45 | 5.20 | — |
| — | 65.90 | 68.65 | 67.28 | +0.84 | 41.5% | 290 | 41.5% | -0.16 | 6.65 | 6.35 | 6.95 | — |
| — | 58.50 | 60.85 | 59.67 | +0.80 | 41.1% | 300 | 41.1% | -0.20 | 8.60 | 8.40 | 8.80 | — |
| — | 50.85 | 53.50 | 52.17 | +0.76 | 40.7% | 310 | 40.7% | -0.24 | 11.28 | 11.05 | 11.50 | — |
| — | 44.05 | 46.75 | 45.40 | +0.71 | 40.5% | 320 | 40.5% | -0.29 | 14.60 | 14.45 | 14.75 | — |
| — | 38.45 | 39.85 | 39.15 | +0.66 | 40.3% | 330 | 40.3% | -0.35 | 18.27 | 18.00 | 18.55 | — |
| — | 33.00 | 34.90 | 33.95 | +0.60 | 40.2% | 340 | 40.2% | -0.41 | 22.65 | 22.40 | 22.90 | — |
| — | 28.00 | 28.70 | 28.35 | +0.54 | 40.3% | 350 | 40.3% | -0.46 | 27.80 | 27.00 | 28.60 | — |
| — | 23.70 | 24.40 | 24.05 | +0.49 | 40.2% | 360 | 40.2% | -0.52 | 33.20 | 32.35 | 34.05 | — |
| — | 20.10 | 21.00 | 20.55 | +0.43 | 40.3% | 370 | 40.3% | -0.58 | 38.98 | 37.80 | 40.15 | — |
| — | 16.25 | 17.65 | 16.95 | +0.38 | 40.4% | 380 | 40.4% | -0.63 | 45.73 | 44.30 | 47.15 | — |
| — | 13.55 | 15.15 | 14.35 | +0.34 | 40.5% | 390 | 40.5% | -0.68 | 52.90 | 51.60 | 54.20 | — |
| — | 11.80 | 12.30 | 12.05 | +0.29 | 40.7% | 400 | 40.7% | -0.72 | 60.48 | 59.20 | 61.75 | — |
| — | 9.25 | 10.40 | 9.82 | +0.25 | 40.9% | 410 | 40.9% | -0.77 | 68.72 | 67.30 | 70.15 | — |
| — | 8.10 | 8.45 | 8.28 | +0.22 | 41.1% | 420 | 41.1% | -0.80 | 77.20 | 75.85 | 78.55 | — |
| — | 6.50 | 7.15 | 6.83 | +0.19 | 41.4% | 430 | 41.4% | -0.84 | 85.95 | 84.60 | 87.30 | — |
| — | 5.40 | 5.95 | 5.67 | +0.16 | 41.8% | 440 | 41.8% | -0.86 | 95.00 | 93.65 | 96.35 | — |
| — | 4.80 | 5.05 | 4.92 | +0.14 | 42.1% | 450 | 42.1% | -0.89 | 104.20 | 102.85 | 105.55 | — |
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.