Spot 346.34
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.20 | 69.30 | 67.75 | +0.97 | 39.6% | 280 | 39.6% | -0.03 | 0.55 | 0.42 | 0.67 | — |
| — | 61.30 | 64.90 | 63.10 | +0.96 | 39.0% | 285 | 39.0% | -0.04 | 0.79 | 0.59 | 0.98 | — |
| — | 56.70 | 60.10 | 58.40 | +0.95 | 38.5% | 290 | 38.5% | -0.05 | 0.95 | 0.76 | 1.15 | — |
| — | 51.80 | 55.40 | 53.60 | +0.94 | 38.0% | 295 | 38.0% | -0.06 | 1.12 | 1.01 | 1.23 | — |
| — | 47.20 | 50.75 | 48.98 | +0.92 | 37.6% | 300 | 37.6% | -0.08 | 1.49 | 1.36 | 1.62 | — |
| — | 43.10 | 46.15 | 44.62 | +0.89 | 37.2% | 305 | 37.2% | -0.11 | 2.00 | 1.76 | 2.25 | — |
| — | 38.25 | 41.90 | 40.08 | — | — | 310 | 36.8% | -0.13 | 2.56 | 2.35 | 2.78 | — |
| — | 34.00 | 37.70 | 35.85 | +0.83 | 36.5% | 315 | — | — | 3.42 | 3.10 | 3.75 | — |
| — | 30.00 | 33.40 | 31.70 | +0.80 | 36.2% | 320 | 36.2% | -0.21 | 4.42 | 4.10 | 4.75 | — |
| — | 26.20 | 29.85 | 28.02 | — | — | 325 | 36.0% | -0.25 | 5.50 | 5.10 | 5.90 | — |
| — | 22.65 | 26.05 | 24.35 | +0.71 | 35.8% | 330 | 35.8% | -0.29 | 6.70 | 6.15 | 7.25 | — |
| — | 20.35 | 22.80 | 21.57 | +0.66 | 35.6% | 335 | 35.6% | -0.35 | 8.72 | 8.30 | 9.15 | — |
| — | 18.00 | 18.90 | 18.45 | +0.60 | 35.5% | 340 | 35.5% | -0.40 | 10.80 | 10.00 | 11.60 | — |
| — | 14.90 | 16.15 | 15.53 | +0.55 | 35.4% | 345 | 35.4% | -0.45 | 12.95 | 12.10 | 13.80 | — |
| — | 13.20 | 13.65 | 13.43 | +0.50 | 35.3% | 350 | 35.3% | -0.51 | 15.68 | 14.80 | 16.55 | — |
| — | 10.90 | 11.90 | 11.40 | +0.44 | 35.2% | 355 | 35.2% | -0.56 | 18.62 | 17.65 | 19.60 | — |
| — | 8.60 | 9.65 | 9.12 | +0.39 | 35.2% | 360 | 35.2% | -0.62 | 21.70 | 20.60 | 22.80 | — |
| — | 6.85 | 8.25 | 7.55 | +0.34 | 35.2% | 365 | 35.2% | -0.67 | 25.15 | 24.30 | 26.00 | — |
| — | 5.75 | 6.70 | 6.22 | +0.29 | 35.2% | 370 | 35.2% | -0.72 | 28.82 | 27.10 | 30.55 | — |
| — | 4.75 | 5.45 | 5.10 | +0.25 | 35.2% | 375 | 35.2% | -0.76 | 32.75 | 31.00 | 34.50 | — |
| — | 3.70 | 4.50 | 4.10 | +0.21 | 35.3% | 380 | 35.3% | -0.80 | 36.70 | 34.85 | 38.55 | — |
| — | 3.10 | 3.55 | 3.33 | +0.18 | 35.4% | 385 | 35.4% | -0.84 | 40.92 | 39.10 | 42.75 | — |
| — | 2.50 | 2.90 | 2.70 | +0.15 | 35.5% | 390 | 35.5% | -0.87 | 45.40 | 43.70 | 47.10 | — |
| — | 1.86 | 2.34 | 2.10 | +0.12 | 35.6% | 395 | 35.6% | -0.89 | 49.83 | 48.05 | 51.60 | — |
| — | 1.55 | 1.73 | 1.64 | +0.10 | 35.8% | 400 | 35.8% | -0.92 | 54.48 | 52.70 | 56.25 | — |
| — | 0.90 | 1.90 | 1.40 | +0.08 | 36.0% | 405 | 36.0% | -0.94 | 59.17 | 57.40 | 60.95 | — |
| — | 0.88 | 1.20 | 1.04 | +0.07 | 36.2% | 410 | 36.2% | -0.95 | 64.03 | 62.25 | 65.80 | — |
| — | 0.69 | 0.99 | 0.84 | +0.06 | 36.4% | 415 | 36.4% | -0.97 | 68.90 | 67.15 | 70.65 | — |
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.