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 | |
| — | 71.65 | 73.40 | 72.53 | +0.91 | 34.8% | 280 | 34.8% | -0.09 | 2.95 | 2.75 | 3.15 | — |
| — | 62.30 | 64.85 | 63.58 | +0.88 | 34.1% | 290 | 34.1% | -0.13 | 4.05 | 3.80 | 4.30 | — |
| — | 54.75 | 56.55 | 55.65 | +0.83 | 33.4% | 300 | 33.4% | -0.17 | 5.88 | 5.65 | 6.10 | — |
| — | 47.05 | 48.80 | 47.92 | — | — | 310 | — | — | 8.03 | 7.85 | 8.20 | — |
| — | 43.35 | 45.20 | 44.27 | +0.76 | 32.8% | 315 | — | — | 9.35 | 9.10 | 9.60 | — |
| — | 40.05 | 41.70 | 40.88 | +0.73 | 32.6% | 320 | — | — | 10.85 | 10.60 | 11.10 | — |
| — | 36.85 | 38.40 | 37.62 | +0.70 | 32.4% | 325 | 32.4% | -0.30 | 12.22 | 11.85 | 12.60 | — |
| — | 34.40 | 35.50 | 34.95 | — | — | 330 | — | — | 14.25 | 14.00 | 14.50 | — |
| — | 30.50 | 32.90 | 31.70 | — | — | 335 | 32.2% | -0.37 | 16.05 | 15.40 | 16.70 | — |
| — | 28.65 | 29.50 | 29.07 | — | — | 340 | 32.1% | -0.40 | 18.30 | 17.65 | 18.95 | — |
| — | 25.95 | 26.95 | 26.45 | +0.57 | 32.0% | 345 | — | — | 20.68 | 19.85 | 21.50 | — |
| — | 23.50 | 24.05 | 23.77 | +0.54 | 32.0% | 350 | 32.0% | -0.47 | 22.95 | 22.35 | 23.55 | — |
| — | 21.00 | 22.30 | 21.65 | +0.50 | 31.9% | 355 | — | — | 26.30 | 25.20 | 27.40 | — |
| — | 19.20 | 19.65 | 19.43 | +0.47 | 31.9% | 360 | — | — | 29.00 | 28.15 | 29.85 | — |
| — | 17.00 | 18.10 | 17.55 | — | — | 365 | — | — | 32.27 | 31.30 | 33.25 | — |
| — | 15.45 | 15.95 | 15.70 | +0.41 | 31.9% | 370 | — | — | 35.70 | 34.55 | 36.85 | — |
| — | 13.80 | 14.20 | 14.00 | +0.38 | 31.9% | 375 | — | — | 38.65 | 37.20 | 40.10 | — |
| — | 10.40 | 11.55 | 10.97 | — | — | 385 | — | — | 46.40 | 45.30 | 47.50 | — |
| — | 8.30 | 9.15 | 8.72 | — | — | 395 | — | — | 54.33 | 53.20 | 55.45 | — |
| — | 6.70 | 7.20 | 6.95 | +0.22 | 32.0% | 405 | 32.0% | -0.81 | 62.23 | 60.60 | 63.85 | — |
| — | 4.95 | 5.80 | 5.38 | — | — | 415 | 32.5% | -0.86 | 70.90 | 69.30 | 72.50 | — |
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.