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 | |
| — | 76.30 | 78.70 | 77.50 | +0.88 | 35.5% | 280 | 35.5% | -0.12 | 4.83 | 4.60 | 5.05 | — |
| — | 67.75 | 70.50 | 69.12 | +0.85 | 35.1% | 290 | 35.1% | -0.15 | 6.55 | 6.25 | 6.85 | — |
| — | 60.00 | 62.75 | 61.38 | +0.81 | 34.7% | 300 | — | — | 8.62 | 8.30 | 8.95 | — |
| — | 52.70 | 55.45 | 54.08 | +0.77 | 34.4% | 310 | 34.4% | -0.24 | 11.25 | 11.00 | 11.50 | — |
| — | 46.25 | 48.45 | 47.35 | +0.72 | 34.2% | 320 | 34.2% | -0.29 | 14.05 | 13.50 | 14.60 | — |
| — | 43.10 | 45.45 | 44.27 | +0.69 | 34.1% | 325 | 34.1% | -0.31 | 15.85 | 15.20 | 16.50 | — |
| — | 40.05 | 42.40 | 41.23 | +0.67 | 34.0% | 330 | 34.0% | -0.34 | 18.07 | 17.60 | 18.55 | — |
| — | 37.40 | 39.05 | 38.23 | +0.64 | 34.0% | 335 | 34.0% | -0.37 | 19.68 | 18.75 | 20.60 | — |
| — | 34.90 | 35.75 | 35.33 | +0.61 | 33.9% | 340 | 33.9% | -0.40 | 21.90 | 20.95 | 22.85 | — |
| — | 32.45 | 33.25 | 32.85 | +0.59 | 33.9% | 345 | 33.9% | -0.42 | 24.52 | 23.65 | 25.40 | — |
| — | 29.75 | 30.90 | 30.32 | +0.56 | 33.8% | 350 | 33.8% | -0.45 | 26.90 | 26.05 | 27.75 | — |
| — | 27.10 | 28.75 | 27.93 | +0.53 | 33.8% | 355 | 33.8% | -0.48 | 29.77 | 29.05 | 30.50 | — |
| — | 24.80 | 26.40 | 25.60 | +0.51 | 33.8% | 360 | 33.8% | -0.51 | 32.45 | 31.20 | 33.70 | — |
| — | 22.70 | 24.45 | 23.57 | +0.48 | 33.8% | 365 | 33.8% | -0.54 | 35.52 | 34.15 | 36.90 | — |
| — | 20.70 | 22.80 | 21.75 | +0.45 | 33.8% | 370 | 33.8% | -0.56 | 38.62 | 37.35 | 39.90 | — |
| — | 18.85 | 20.85 | 19.85 | +0.43 | 33.8% | 375 | 33.8% | -0.59 | 41.73 | 40.50 | 42.95 | — |
| — | 17.85 | 19.05 | 18.45 | +0.40 | 33.8% | 380 | 33.8% | -0.62 | 45.05 | 43.85 | 46.25 | — |
| — | 15.40 | 17.90 | 16.65 | +0.38 | 33.8% | 385 | 33.8% | -0.65 | 48.70 | 47.35 | 50.05 | — |
| — | 14.15 | 16.65 | 15.40 | +0.35 | 33.8% | 390 | 33.8% | -0.67 | 52.33 | 50.95 | 53.70 | — |
| — | 12.35 | 13.05 | 12.70 | +0.31 | 33.9% | 400 | 33.9% | -0.72 | 59.92 | 58.55 | 61.30 | — |
| — | 10.05 | 10.95 | 10.50 | +0.27 | 34.0% | 410 | 34.0% | -0.76 | 67.92 | 66.55 | 69.30 | — |
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.