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 | |
| — | 74.60 | 77.90 | 76.25 | — | — | 280 | — | — | 5.10 | 4.80 | 5.40 | — |
| — | 66.95 | 69.50 | 68.22 | — | — | 290 | — | — | 6.95 | 5.80 | 8.10 | — |
| — | 59.00 | 62.00 | 60.50 | +0.81 | 34.7% | 300 | 34.7% | -0.20 | 8.93 | 8.60 | 9.25 | — |
| — | 51.95 | 53.90 | 52.92 | +0.76 | 34.4% | 310 | 34.4% | -0.24 | 11.45 | 11.00 | 11.90 | — |
| — | 48.65 | 51.25 | 49.95 | +0.74 | 34.3% | 315 | 34.3% | -0.27 | 13.15 | 12.85 | 13.45 | — |
| — | 46.10 | 47.55 | 46.83 | +0.71 | 34.2% | 320 | 34.2% | -0.29 | 14.57 | 14.05 | 15.10 | — |
| — | 42.00 | 44.00 | 43.00 | +0.69 | 34.1% | 325 | 34.1% | -0.32 | 16.30 | 15.80 | 16.80 | — |
| — | 39.40 | 40.85 | 40.12 | +0.66 | 34.1% | 330 | 34.1% | -0.35 | 18.35 | 17.70 | 19.00 | — |
| — | 37.25 | 37.90 | 37.58 | +0.63 | 34.0% | 335 | 34.0% | -0.37 | 20.57 | 19.85 | 21.30 | — |
| — | 34.55 | 36.00 | 35.27 | +0.61 | 34.0% | 340 | 34.0% | -0.40 | 22.93 | 21.90 | 23.95 | — |
| — | 31.90 | 32.75 | 32.33 | +0.58 | 33.9% | 345 | 33.9% | -0.43 | 25.23 | 24.40 | 26.05 | — |
| — | 29.50 | 30.20 | 29.85 | +0.55 | 33.9% | 350 | 33.9% | -0.46 | 27.85 | 27.40 | 28.30 | — |
| — | 26.75 | 28.05 | 27.40 | +0.53 | 33.9% | 355 | 33.9% | -0.49 | 30.52 | 29.55 | 31.50 | — |
| — | 25.00 | 26.15 | 25.57 | +0.50 | 33.9% | 360 | 33.9% | -0.52 | 33.45 | 32.90 | 34.00 | — |
| — | 22.80 | 23.75 | 23.27 | +0.47 | 33.9% | 365 | 33.9% | -0.54 | 36.38 | 35.35 | 37.40 | — |
| — | 21.05 | 21.95 | 21.50 | +0.45 | 33.9% | 370 | 33.9% | -0.57 | 39.15 | 38.30 | 40.00 | — |
| — | 19.20 | 20.05 | 19.62 | +0.42 | 33.9% | 375 | 33.9% | -0.60 | 42.92 | 42.10 | 43.75 | — |
| — | 17.65 | 18.90 | 18.27 | +0.40 | 33.9% | 380 | 33.9% | -0.63 | 46.25 | 44.70 | 47.80 | — |
| — | 14.70 | 15.95 | 15.32 | +0.35 | 33.9% | 390 | 33.9% | -0.68 | 53.33 | 51.80 | 54.85 | — |
| — | 12.25 | 12.80 | 12.53 | +0.31 | 34.0% | 400 | 34.0% | -0.72 | 60.83 | 59.30 | 62.35 | — |
| — | 10.20 | 10.95 | 10.57 | +0.27 | 34.1% | 410 | 34.1% | -0.77 | 68.92 | 67.40 | 70.45 | — |
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.