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 | |
| — | 104.45 | 107.30 | 105.88 | +0.92 | 42.3% | 250 | 42.3% | -0.08 | 4.08 | 3.95 | 4.20 | — |
| — | 95.60 | 98.70 | 97.15 | +0.90 | 41.9% | 260 | 41.9% | -0.10 | 5.33 | 5.15 | 5.50 | — |
| — | 87.15 | 90.75 | 88.95 | +0.87 | 41.5% | 270 | 41.5% | -0.13 | 6.88 | 6.65 | 7.10 | — |
| — | 79.35 | 82.45 | 80.90 | +0.84 | 41.2% | 280 | 41.2% | -0.16 | 8.82 | 8.45 | 9.20 | — |
| — | 72.65 | 74.95 | 73.80 | +0.81 | 40.9% | 290 | 40.9% | -0.19 | 11.07 | 10.80 | 11.35 | — |
| — | 65.25 | 67.80 | 66.53 | +0.77 | 40.7% | 300 | 40.7% | -0.23 | 13.80 | 13.15 | 14.45 | — |
| — | 58.10 | 61.15 | 59.62 | +0.74 | 40.5% | 310 | 40.5% | -0.27 | 17.05 | 16.70 | 17.40 | — |
| — | 52.05 | 54.90 | 53.48 | +0.70 | 40.3% | 320 | 40.3% | -0.31 | 20.73 | 20.35 | 21.10 | — |
| — | 46.20 | 49.20 | 47.70 | +0.65 | 40.2% | 330 | 40.2% | -0.35 | 25.20 | 24.35 | 26.05 | — |
| — | 41.00 | 43.90 | 42.45 | +0.61 | 40.0% | 340 | — | — | 29.75 | 29.00 | 30.50 | — |
| — | 36.60 | 38.70 | 37.65 | — | — | 350 | — | — | 35.15 | 34.45 | 35.85 | — |
| — | 33.00 | 34.20 | 33.60 | +0.53 | 39.9% | 360 | 39.9% | -0.49 | 40.60 | 39.75 | 41.45 | — |
| — | 28.90 | 30.25 | 29.57 | +0.48 | 39.9% | 370 | 39.9% | -0.53 | 46.27 | 45.15 | 47.40 | — |
| — | 24.75 | 26.75 | 25.75 | +0.44 | 39.9% | 380 | 39.9% | -0.58 | 52.35 | 51.50 | 53.20 | — |
| — | 22.05 | 23.60 | 22.82 | +0.40 | 39.9% | 390 | 39.9% | -0.62 | 59.70 | 58.45 | 60.95 | — |
| — | 19.50 | 20.55 | 20.02 | +0.37 | 39.9% | 400 | 39.9% | -0.66 | 66.58 | 65.20 | 67.95 | — |
| — | 17.05 | 18.35 | 17.70 | +0.33 | 40.0% | 410 | 40.0% | -0.70 | 73.92 | 72.70 | 75.15 | — |
| — | 14.95 | 15.85 | 15.40 | +0.30 | 40.1% | 420 | 40.1% | -0.73 | 82.45 | 81.35 | 83.55 | — |
| — | 13.10 | 14.15 | 13.62 | +0.27 | 40.3% | 430 | 40.3% | -0.77 | 90.55 | 89.55 | 91.55 | — |
| — | 11.40 | 12.60 | 12.00 | +0.24 | 40.4% | 440 | 40.4% | -0.80 | 98.50 | 97.25 | 99.75 | — |
| — | 9.85 | 11.20 | 10.53 | +0.22 | 40.6% | 450 | 40.6% | -0.82 | 107.42 | 106.05 | 108.80 | — |
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.