Spot 346.42
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.20 | 74.55 | 72.88 | +0.97 | 45.4% | 275 | 45.4% | -0.03 | 0.73 | 0.52 | 0.95 | — |
| — | 66.40 | 69.55 | 67.97 | +0.96 | 44.7% | 280 | 44.7% | -0.04 | 0.72 | 0.64 | 0.81 | — |
| — | 61.65 | 65.00 | 63.33 | — | — | 285 | — | — | 1.17 | 0.87 | 1.46 | — |
| — | 56.95 | 60.30 | 58.62 | — | — | 290 | — | — | 1.10 | 0.87 | 1.34 | — |
| — | 52.30 | 55.70 | 54.00 | +0.92 | 42.8% | 295 | — | — | 1.83 | 1.51 | 2.16 | — |
| — | 48.25 | 50.50 | 49.38 | +0.90 | 42.2% | 300 | — | — | 1.90 | 1.62 | 2.17 | — |
| — | 44.55 | 46.05 | 45.30 | — | — | 305 | 41.7% | -0.13 | 2.71 | 2.06 | 3.35 | — |
| — | 39.50 | 41.80 | 40.65 | — | — | 310 | 41.2% | -0.15 | 3.35 | 3.20 | 3.50 | — |
| — | 35.40 | 37.70 | 36.55 | — | — | 315 | — | — | 4.22 | 4.10 | 4.35 | — |
| — | 31.80 | 33.75 | 32.77 | — | — | 320 | — | — | 5.30 | 5.15 | 5.45 | — |
| — | 28.15 | 30.15 | 29.15 | — | — | 325 | — | — | 6.60 | 6.45 | 6.75 | — |
| — | 24.65 | 26.50 | 25.57 | — | — | 330 | — | — | 8.10 | 7.85 | 8.35 | — |
| — | 21.25 | 22.85 | 22.05 | — | — | 335 | — | — | 9.85 | 9.60 | 10.10 | — |
| — | 18.75 | 20.35 | 19.55 | — | — | 340 | — | — | 11.90 | 11.65 | 12.15 | — |
| — | 16.50 | 17.15 | 16.82 | — | — | 345 | — | — | 14.18 | 13.90 | 14.45 | — |
| — | 13.90 | 14.50 | 14.20 | — | — | 350 | — | — | 17.18 | 16.40 | 17.95 | — |
| — | 11.80 | 12.35 | 12.07 | — | — | 355 | — | — | 19.70 | 18.85 | 20.55 | — |
| — | 9.95 | 10.40 | 10.18 | — | — | 360 | — | — | 23.02 | 22.25 | 23.80 | — |
| — | 8.35 | 9.55 | 8.95 | — | — | 365 | — | — | 26.38 | 25.65 | 27.10 | — |
| — | 6.95 | 8.20 | 7.58 | — | — | 370 | 38.8% | -0.71 | 29.77 | 28.70 | 30.85 | — |
| — | 5.75 | 6.10 | 5.92 | +0.27 | 38.9% | 375 | 38.9% | -0.75 | 33.55 | 32.55 | 34.55 | — |
| — | 4.80 | 5.10 | 4.95 | +0.23 | 39.1% | 380 | 39.1% | -0.78 | 37.58 | 35.90 | 39.25 | — |
| — | 3.95 | 4.20 | 4.08 | +0.20 | 39.3% | 385 | 39.3% | -0.82 | 42.08 | 40.90 | 43.25 | — |
| — | 3.20 | 3.50 | 3.35 | +0.17 | 39.6% | 390 | 39.6% | -0.84 | 46.20 | 45.05 | 47.35 | — |
| — | 2.69 | 3.55 | 3.12 | +0.14 | 40.0% | 395 | 40.0% | -0.87 | 50.95 | 49.80 | 52.10 | — |
| — | 2.25 | 2.44 | 2.35 | +0.12 | 40.3% | 400 | 40.3% | -0.89 | 55.50 | 54.25 | 56.75 | — |
| — | 1.35 | 2.06 | 1.71 | +0.10 | 40.8% | 405 | 40.8% | -0.91 | 60.10 | 58.75 | 61.45 | — |
| — | 1.11 | 1.92 | 1.51 | +0.09 | 41.3% | 410 | 41.3% | -0.93 | 64.83 | 63.50 | 66.15 | — |
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.