Spot 348.17
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.90 | 71.55 | 69.72 | +0.97 | 43.3% | 280 | 43.3% | -0.03 | 0.47 | 0.41 | 0.53 | — |
| — | 63.55 | 66.20 | 64.88 | +0.96 | 42.3% | 285 | 42.3% | -0.04 | 0.73 | 0.51 | 0.95 | — |
| — | 58.25 | 61.95 | 60.10 | +0.95 | 41.3% | 290 | 41.3% | -0.05 | 0.79 | 0.70 | 0.88 | — |
| — | 53.75 | 57.40 | 55.58 | +0.94 | 40.4% | 295 | 40.4% | -0.06 | 0.91 | 0.66 | 1.16 | — |
| — | 48.85 | 52.00 | 50.42 | +0.92 | 39.6% | 300 | 39.6% | -0.08 | 1.34 | 1.21 | 1.48 | — |
| — | 44.80 | 47.90 | 46.35 | +0.90 | 38.9% | 305 | 38.9% | -0.10 | 1.76 | 1.57 | 1.96 | — |
| — | 40.40 | 43.30 | 41.85 | +0.88 | 38.3% | 310 | 38.3% | -0.12 | 2.27 | 2.11 | 2.42 | — |
| — | 35.55 | 39.00 | 37.27 | +0.85 | 37.9% | 315 | 37.9% | -0.15 | 3.05 | 2.80 | 3.30 | — |
| — | 31.45 | 34.70 | 33.08 | +0.81 | 37.5% | 320 | 37.5% | -0.19 | 3.88 | 3.55 | 4.20 | — |
| — | 28.05 | 30.85 | 29.45 | +0.77 | 37.3% | 325 | 37.3% | -0.23 | 5.20 | 5.00 | 5.40 | — |
| — | 23.95 | 27.30 | 25.62 | +0.73 | 37.1% | 330 | 37.1% | -0.28 | 6.50 | 6.35 | 6.65 | — |
| — | 22.00 | 23.70 | 22.85 | +0.68 | 37.0% | 335 | 37.0% | -0.33 | 8.20 | 8.00 | 8.40 | — |
| — | 19.00 | 20.65 | 19.82 | +0.62 | 37.0% | 340 | 37.0% | -0.38 | 10.30 | 9.85 | 10.75 | — |
| — | 16.15 | 17.95 | 17.05 | +0.57 | 37.1% | 345 | 37.1% | -0.43 | 12.75 | 12.00 | 13.50 | — |
| — | 14.05 | 14.50 | 14.28 | +0.52 | 37.1% | 350 | 37.1% | -0.49 | 15.10 | 14.60 | 15.60 | — |
| — | 12.00 | 12.25 | 12.12 | +0.46 | 37.1% | 355 | 37.1% | -0.54 | 17.43 | 16.40 | 18.45 | — |
| — | 9.05 | 10.35 | 9.70 | +0.41 | 37.1% | 360 | 37.1% | -0.60 | 20.85 | 19.55 | 22.15 | — |
| — | 8.10 | 8.80 | 8.45 | +0.36 | 37.1% | 365 | 37.1% | -0.65 | 24.12 | 22.65 | 25.60 | 6 |
| — | 6.70 | 7.15 | 6.92 | +0.31 | 37.0% | 370 | 37.0% | -0.70 | 27.80 | 26.35 | 29.25 | — |
| — | 5.35 | 5.90 | 5.62 | +0.27 | 37.0% | 375 | 37.0% | -0.74 | 31.77 | 30.25 | 33.30 | — |
| — | 4.40 | 5.10 | 4.75 | +0.23 | 37.0% | 380 | 37.0% | -0.78 | 35.45 | 33.70 | 37.20 | — |
| — | 3.30 | 4.25 | 3.77 | +0.19 | 37.0% | 385 | 37.0% | -0.82 | 39.90 | 38.40 | 41.40 | — |
| — | 2.74 | 3.60 | 3.17 | +0.16 | 37.1% | 390 | 37.1% | -0.85 | 43.83 | 41.95 | 45.70 | — |
| — | 2.16 | 2.92 | 2.54 | +0.13 | 37.2% | 395 | 37.2% | -0.88 | 48.65 | 47.20 | 50.10 | — |
| — | 1.77 | 2.09 | 1.93 | +0.11 | 37.3% | 400 | 37.3% | -0.91 | 53.25 | 51.75 | 54.75 | — |
| — | 1.32 | 1.76 | 1.54 | +0.09 | 37.5% | 405 | 37.5% | -0.93 | 57.58 | 55.80 | 59.35 | — |
| — | 1.15 | 1.34 | 1.25 | — | — | 410 | 37.7% | -0.94 | 62.30 | 60.55 | 64.05 | — |
| — | 0.91 | 1.09 | 1.00 | +0.06 | 37.9% | 415 | 37.9% | -0.96 | 67.10 | 65.25 | 68.95 | — |
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.