Spot 347.39
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.85 | 70.80 | 68.83 | +0.98 | 38.1% | 280 | 38.1% | -0.02 | 0.27 | 0.21 | 0.32 | — |
| — | 61.75 | 65.90 | 63.83 | +0.98 | 36.7% | 285 | 36.7% | -0.02 | 0.33 | 0.26 | 0.40 | — |
| — | 57.00 | 60.95 | 58.98 | +0.97 | 35.4% | 290 | 35.4% | -0.03 | 0.39 | 0.35 | 0.42 | — |
| — | 52.50 | 56.05 | 54.27 | +0.96 | 34.2% | 295 | 34.2% | -0.04 | 0.53 | 0.49 | 0.57 | — |
| — | 48.25 | 50.35 | 49.30 | +0.95 | 33.2% | 300 | 33.2% | -0.05 | 0.65 | 0.62 | 0.68 | — |
| — | 42.45 | 46.50 | 44.48 | +0.94 | 32.3% | 305 | 32.3% | -0.06 | 0.92 | 0.87 | 0.96 | — |
| — | 38.70 | 40.50 | 39.60 | +0.91 | 31.4% | 310 | 31.4% | -0.09 | 1.23 | 1.19 | 1.27 | — |
| — | 34.00 | 36.00 | 35.00 | +0.89 | 30.7% | 315 | 30.7% | -0.11 | 1.72 | 1.63 | 1.81 | — |
| — | 30.25 | 31.80 | 31.02 | — | — | 320 | — | — | 2.40 | 2.25 | 2.56 | — |
| — | 25.90 | 27.45 | 26.68 | +0.81 | 29.6% | 325 | 29.6% | -0.19 | 3.25 | 3.10 | 3.40 | — |
| — | 22.45 | 23.40 | 22.93 | +0.76 | 29.2% | 330 | 29.2% | -0.24 | 4.20 | 4.10 | 4.30 | — |
| — | 18.70 | 19.75 | 19.23 | +0.70 | 29.0% | 335 | 29.0% | -0.30 | 5.90 | 5.40 | 6.40 | — |
| — | 15.80 | 16.50 | 16.15 | +0.64 | 28.8% | 340 | 28.8% | -0.37 | 7.65 | 7.05 | 8.25 | — |
| — | 12.85 | 13.45 | 13.15 | +0.57 | 28.8% | 345 | 28.8% | -0.44 | 9.50 | 9.10 | 9.90 | — |
| — | 10.45 | 10.80 | 10.62 | +0.50 | 28.8% | 350 | 28.8% | -0.51 | 12.03 | 11.90 | 12.15 | — |
| — | 8.35 | 8.55 | 8.45 | +0.43 | 28.9% | 355 | 28.9% | -0.58 | 14.40 | 13.75 | 15.05 | — |
| — | 6.50 | 6.75 | 6.62 | +0.36 | 29.1% | 360 | 29.1% | -0.65 | 18.12 | 17.90 | 18.35 | — |
| — | 5.15 | 5.30 | 5.22 | +0.30 | 29.3% | 365 | 29.3% | -0.71 | 21.77 | 21.45 | 22.10 | — |
| — | 4.00 | 4.20 | 4.10 | +0.25 | 29.5% | 370 | 29.5% | -0.76 | 25.45 | 25.00 | 25.90 | — |
| — | 3.05 | 3.30 | 3.17 | +0.21 | 29.8% | 375 | 29.8% | -0.81 | 29.50 | 28.95 | 30.05 | — |
| — | 2.43 | 2.50 | 2.46 | +0.17 | 30.2% | 380 | 30.2% | -0.85 | 34.38 | 33.50 | 35.25 | — |
| — | 1.86 | 1.99 | 1.93 | +0.13 | 30.6% | 385 | 30.6% | -0.88 | 38.52 | 37.95 | 39.10 | — |
| — | 1.43 | 1.60 | 1.51 | +0.11 | 31.0% | 390 | 31.0% | -0.91 | 43.12 | 41.15 | 45.10 | — |
| — | 1.08 | 1.24 | 1.16 | +0.09 | 31.5% | 395 | 31.5% | -0.93 | 48.17 | 46.90 | 49.45 | — |
| — | 0.78 | 0.94 | 0.86 | +0.07 | 32.0% | 400 | 32.0% | -0.95 | 52.92 | 51.85 | 54.00 | — |
| — | 0.69 | 0.83 | 0.76 | +0.06 | 32.5% | 405 | 32.5% | -0.97 | 57.67 | 55.65 | 59.70 | — |
| — | 0.46 | 0.60 | 0.53 | +0.04 | 33.1% | 410 | 33.1% | -0.98 | 62.67 | 60.70 | 64.65 | — |
| — | 0.37 | 0.65 | 0.51 | +0.04 | 33.7% | 415 | 33.7% | -0.99 | 67.60 | 65.55 | 69.65 | — |
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.