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 | |
| — | 113.00 | 115.75 | 114.38 | +0.92 | 45.9% | 240 | 45.9% | -0.08 | 4.10 | 3.65 | 4.55 | — |
| — | 104.30 | 107.20 | 105.75 | +0.90 | 45.3% | 250 | 45.3% | -0.10 | 5.30 | 4.85 | 5.75 | — |
| — | 96.00 | 98.80 | 97.40 | +0.88 | 44.8% | 260 | 44.8% | -0.12 | 7.05 | 6.40 | 7.70 | — |
| — | 88.05 | 90.85 | 89.45 | +0.86 | 44.4% | 270 | 44.4% | -0.15 | 8.62 | 8.25 | 9.00 | — |
| — | 80.40 | 83.20 | 81.80 | +0.83 | 44.1% | 280 | 44.1% | -0.18 | 11.00 | 10.45 | 11.55 | — |
| — | 73.10 | 75.90 | 74.50 | +0.80 | 43.8% | 290 | 43.8% | -0.21 | 13.40 | 12.90 | 13.90 | — |
| — | 66.55 | 69.05 | 67.80 | +0.76 | 43.5% | 300 | 43.5% | -0.24 | 16.25 | 15.95 | 16.55 | — |
| — | 59.95 | 62.60 | 61.27 | +0.72 | 43.3% | 310 | 43.3% | -0.28 | 19.57 | 18.35 | 20.80 | — |
| — | 53.95 | 56.60 | 55.27 | +0.69 | 43.2% | 320 | 43.2% | -0.32 | 23.60 | 22.25 | 24.95 | — |
| — | 48.20 | 51.00 | 49.60 | +0.65 | 43.0% | 330 | 43.0% | -0.36 | 27.70 | 27.30 | 28.10 | — |
| — | 43.10 | 45.85 | 44.48 | +0.61 | 43.0% | 340 | 43.0% | -0.40 | 32.52 | 31.45 | 33.60 | — |
| — | 39.40 | 40.20 | 39.80 | +0.57 | 42.9% | 350 | 42.9% | -0.44 | 37.80 | 36.40 | 39.20 | — |
| — | 35.10 | 36.30 | 35.70 | +0.53 | 42.9% | 360 | 42.9% | -0.49 | 43.23 | 42.00 | 44.45 | — |
| — | 30.35 | 32.85 | 31.60 | +0.49 | 42.9% | 370 | 42.9% | -0.53 | 49.10 | 48.30 | 49.90 | — |
| — | 27.50 | 29.45 | 28.48 | +0.45 | 42.9% | 380 | 42.9% | -0.57 | 55.92 | 54.50 | 57.35 | — |
| — | 23.55 | 26.30 | 24.93 | +0.41 | 43.0% | 390 | 43.0% | -0.60 | 62.38 | 61.35 | 63.40 | — |
| — | 21.80 | 22.50 | 22.15 | +0.38 | 43.0% | 400 | 43.0% | -0.64 | 69.95 | 68.55 | 71.35 | — |
| — | 18.95 | 20.65 | 19.80 | +0.35 | 43.1% | 410 | 43.1% | -0.68 | 77.42 | 76.00 | 78.85 | — |
| 5,296 | 16.80 | 18.45 | 17.62 | +0.32 | 43.2% | 420 | 43.2% | -0.71 | 85.20 | 83.80 | 86.60 | — |
| — | 14.50 | 16.70 | 15.60 | +0.29 | 43.3% | 430 | 43.3% | -0.74 | 93.30 | 91.90 | 94.70 | — |
| — | 12.85 | 14.90 | 13.88 | +0.26 | 43.5% | 440 | 43.5% | -0.77 | 101.33 | 99.65 | 103.00 | — |
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.