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 | |
| — | 77.90 | 79.60 | 78.75 | +0.87 | 35.8% | 280 | 35.8% | -0.13 | 5.67 | 5.05 | 6.30 | — |
| — | 69.05 | 72.30 | 70.67 | +0.84 | 35.4% | 290 | 35.4% | -0.17 | 7.83 | 7.60 | 8.05 | — |
| — | 62.30 | 64.70 | 63.50 | +0.80 | 35.0% | 300 | 35.0% | -0.20 | 9.68 | 8.95 | 10.40 | — |
| — | 54.65 | 57.55 | 56.10 | +0.76 | 34.7% | 310 | 34.7% | -0.25 | 12.32 | 11.60 | 13.05 | — |
| — | 51.35 | 54.20 | 52.77 | +0.74 | 34.5% | 315 | 34.5% | -0.27 | 14.18 | 13.80 | 14.55 | — |
| — | 48.45 | 50.90 | 49.67 | +0.71 | 34.4% | 320 | 34.4% | -0.29 | 15.62 | 14.95 | 16.30 | — |
| — | 45.05 | 47.75 | 46.40 | +0.69 | 34.3% | 325 | 34.3% | -0.32 | 17.65 | 17.25 | 18.05 | — |
| — | 42.30 | 43.95 | 43.12 | +0.67 | 34.2% | 330 | 34.2% | -0.34 | 19.62 | 19.20 | 20.05 | — |
| — | 39.20 | 41.90 | 40.55 | +0.64 | 34.1% | 335 | 34.1% | -0.37 | 21.70 | 20.60 | 22.80 | — |
| — | 36.70 | 38.40 | 37.55 | +0.62 | 34.0% | 340 | 34.0% | -0.39 | 23.85 | 22.85 | 24.85 | — |
| — | 33.85 | 36.10 | 34.98 | +0.59 | 34.0% | 345 | 34.0% | -0.42 | 26.30 | 25.20 | 27.40 | — |
| — | 31.40 | 33.05 | 32.23 | +0.57 | 33.9% | 350 | 33.9% | -0.45 | 28.55 | 27.65 | 29.45 | — |
| — | 29.10 | 31.15 | 30.12 | +0.54 | 33.9% | 355 | 33.9% | -0.48 | 31.18 | 30.30 | 32.05 | — |
| — | 27.00 | 29.50 | 28.25 | +0.51 | 33.8% | 360 | 33.8% | -0.50 | 33.88 | 32.95 | 34.80 | — |
| — | 24.95 | 27.45 | 26.20 | +0.49 | 33.8% | 365 | 33.8% | -0.53 | 37.17 | 35.95 | 38.40 | — |
| — | 23.15 | 25.45 | 24.30 | +0.46 | 33.8% | 370 | 33.8% | -0.56 | 40.42 | 39.05 | 41.80 | — |
| — | 21.10 | 23.15 | 22.12 | +0.44 | 33.8% | 375 | 33.8% | -0.58 | 42.88 | 41.90 | 43.85 | — |
| — | 20.00 | 20.95 | 20.48 | +0.42 | 33.8% | 380 | 33.8% | -0.61 | 46.42 | 45.25 | 47.60 | — |
| — | 16.30 | 18.85 | 17.57 | +0.37 | 33.8% | 390 | 33.8% | -0.66 | 53.55 | 52.55 | 54.55 | — |
| — | 13.85 | 15.70 | 14.78 | +0.33 | 33.9% | 400 | 33.9% | -0.70 | 60.85 | 59.95 | 61.75 | — |
| — | 12.20 | 12.85 | 12.53 | +0.29 | 34.0% | 410 | 34.0% | -0.75 | 68.85 | 67.90 | 69.80 | — |
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.