Spot 347.74
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.55 | 71.35 | 69.45 | +0.97 | 41.6% | 280 | 41.6% | -0.03 | 0.54 | 0.35 | 0.73 | — |
| — | 63.20 | 66.50 | 64.85 | +0.96 | 40.6% | 285 | 40.6% | -0.04 | 0.68 | 0.55 | 0.80 | — |
| 2 | 58.10 | 61.70 | 59.90 | +0.95 | 39.7% | 290 | 39.7% | -0.05 | 0.81 | 0.73 | 0.90 | 319 |
| 5 | 53.50 | 56.15 | 54.83 | +0.94 | 38.8% | 295 | 38.8% | -0.06 | 1.00 | 0.91 | 1.10 | — |
| — | 48.85 | 51.50 | 50.17 | +0.92 | 38.1% | 300 | 38.1% | -0.08 | 1.35 | 1.25 | 1.46 | — |
| — | 44.30 | 46.95 | 45.62 | +0.90 | 37.5% | 305 | 37.5% | -0.10 | 1.81 | 1.65 | 1.98 | — |
| — | 39.90 | 42.55 | 41.23 | +0.88 | 36.9% | 310 | 36.9% | -0.12 | 2.37 | 2.26 | 2.47 | — |
| — | 35.65 | 38.30 | 36.98 | +0.85 | 36.5% | 315 | 36.5% | -0.16 | 3.12 | 2.95 | 3.30 | — |
| — | 31.60 | 34.25 | 32.92 | +0.81 | 36.2% | 320 | 36.2% | -0.19 | 4.08 | 3.90 | 4.25 | — |
| — | 28.35 | 30.40 | 29.38 | +0.77 | 35.9% | 325 | 35.9% | -0.23 | 5.22 | 4.85 | 5.60 | — |
| — | 24.55 | 26.70 | 25.62 | +0.72 | 35.8% | 330 | 35.8% | -0.28 | 6.50 | 6.15 | 6.85 | — |
| — | 21.10 | 23.25 | 22.18 | +0.67 | 35.7% | 335 | 35.7% | -0.33 | 7.97 | 7.50 | 8.45 | — |
| — | 19.00 | 19.60 | 19.30 | +0.62 | 35.7% | 340 | 35.7% | -0.38 | 10.12 | 9.50 | 10.75 | — |
| — | 15.90 | 17.50 | 16.70 | +0.56 | 35.7% | 345 | 35.7% | -0.44 | 12.38 | 12.00 | 12.75 | — |
| — | 13.45 | 14.30 | 13.88 | +0.51 | 35.7% | 350 | 35.7% | -0.49 | 15.10 | 14.75 | 15.45 | — |
| — | 11.50 | 12.65 | 12.07 | +0.45 | 35.7% | 355 | 35.7% | -0.55 | 17.70 | 16.90 | 18.50 | — |
| — | 9.75 | 10.15 | 9.95 | +0.40 | 35.7% | 360 | 35.7% | -0.60 | 21.05 | 19.80 | 22.30 | — |
| — | 7.70 | 8.40 | 8.05 | +0.35 | 35.7% | 365 | 35.7% | -0.65 | 24.30 | 23.40 | 25.20 | — |
| — | 6.40 | 7.15 | 6.78 | +0.30 | 35.7% | 370 | 35.7% | -0.70 | 27.93 | 26.95 | 28.90 | — |
| — | 5.10 | 6.00 | 5.55 | +0.26 | 35.7% | 375 | 35.7% | -0.75 | 31.70 | 30.35 | 33.05 | — |
| — | 4.35 | 4.65 | 4.50 | +0.22 | 35.8% | 380 | 35.8% | -0.79 | 35.70 | 34.35 | 37.05 | — |
| — | 3.30 | 3.90 | 3.60 | +0.19 | 35.8% | 385 | 35.8% | -0.83 | 39.48 | 37.80 | 41.15 | — |
| — | 2.78 | 3.20 | 2.99 | +0.16 | 35.9% | 390 | 35.9% | -0.86 | 44.23 | 42.90 | 45.55 | — |
| — | 1.93 | 2.70 | 2.31 | +0.13 | 36.0% | 395 | 36.0% | -0.89 | 48.65 | 47.35 | 49.95 | — |
| — | 1.78 | 2.18 | 1.98 | +0.11 | 36.1% | 400 | 36.1% | -0.91 | 52.90 | 51.20 | 54.60 | — |
| — | 1.29 | 1.71 | 1.50 | +0.09 | 36.2% | 405 | 36.2% | -0.93 | 57.98 | 56.65 | 59.30 | — |
| — | 1.10 | 1.47 | 1.28 | +0.07 | 36.4% | 410 | 36.4% | -0.95 | 62.38 | 60.65 | 64.10 | — |
| — | 0.88 | 1.05 | 0.96 | +0.06 | 36.6% | 415 | 36.6% | -0.96 | 67.38 | 65.50 | 69.25 | — |
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.