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 | |
| — | 108.45 | 111.70 | 110.08 | +0.96 | 46.4% | 240 | 46.4% | -0.04 | 1.57 | 1.44 | 1.70 | — |
| — | 99.15 | 102.40 | 100.78 | +0.94 | 45.5% | 250 | 45.5% | -0.06 | 2.13 | 1.71 | 2.55 | — |
| — | 90.05 | 92.75 | 91.40 | +0.92 | 44.6% | 260 | 44.6% | -0.08 | 3.01 | 2.82 | 3.20 | — |
| — | 81.25 | 83.95 | 82.60 | +0.90 | 43.9% | 270 | 43.9% | -0.10 | 3.88 | 3.55 | 4.20 | — |
| — | 72.80 | 75.45 | 74.12 | +0.87 | 43.2% | 280 | 43.2% | -0.13 | 5.60 | 5.30 | 5.90 | — |
| — | 64.75 | 67.40 | 66.08 | +0.84 | 42.7% | 290 | 42.7% | -0.17 | 7.30 | 7.15 | 7.45 | — |
| — | 57.15 | 59.95 | 58.55 | +0.79 | 42.3% | 300 | 42.3% | -0.21 | 9.55 | 9.30 | 9.80 | — |
| — | 50.65 | 52.70 | 51.67 | +0.75 | 42.0% | 310 | 42.0% | -0.25 | 12.70 | 12.05 | 13.35 | — |
| — | 44.15 | 45.90 | 45.02 | +0.70 | 41.7% | 320 | 41.7% | -0.30 | 15.75 | 15.50 | 16.00 | — |
| — | 38.05 | 39.70 | 38.88 | +0.65 | 41.5% | 330 | 41.5% | -0.36 | 19.70 | 19.40 | 20.00 | — |
| — | 33.25 | 34.05 | 33.65 | +0.59 | 41.4% | 340 | 41.4% | -0.41 | 24.10 | 23.40 | 24.80 | — |
| — | 28.45 | 29.30 | 28.88 | +0.54 | 41.3% | 350 | 41.3% | -0.47 | 29.40 | 28.60 | 30.20 | — |
| — | 24.20 | 24.95 | 24.57 | +0.48 | 41.3% | 360 | 41.3% | -0.52 | 34.98 | 33.90 | 36.05 | — |
| — | 20.55 | 21.50 | 21.02 | +0.43 | 41.3% | 370 | 41.3% | -0.58 | 41.20 | 40.10 | 42.30 | — |
| — | 16.70 | 17.95 | 17.32 | +0.38 | 41.3% | 380 | 42.3% | -0.63 | 48.08 | 47.15 | 49.00 | — |
| — | 14.00 | 14.95 | 14.47 | +0.34 | 41.5% | 390 | 41.5% | -0.68 | 55.08 | 53.95 | 56.20 | — |
| — | 12.10 | 12.50 | 12.30 | — | — | 400 | 41.4% | -0.72 | 62.67 | 61.60 | 63.75 | — |
| — | 9.70 | 10.50 | 10.10 | +0.26 | 41.8% | 410 | 41.8% | -0.76 | 70.72 | 69.60 | 71.85 | — |
| — | 8.20 | 8.85 | 8.53 | +0.22 | 42.0% | 420 | 42.0% | -0.79 | 79.35 | 78.00 | 80.70 | — |
| — | 6.80 | 7.85 | 7.33 | +0.19 | 42.2% | 430 | 42.2% | -0.83 | 88.00 | 86.65 | 89.35 | — |
| — | 5.60 | 6.60 | 6.10 | +0.17 | 42.5% | 440 | 42.5% | -0.86 | 96.97 | 95.60 | 98.35 | — |
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.