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 | |
| — | 72.65 | 76.15 | 74.40 | +0.91 | 35.2% | 280 | 35.2% | -0.09 | 2.88 | 2.70 | 3.05 | — |
| — | 64.55 | 67.40 | 65.97 | +0.88 | 34.5% | 290 | 34.5% | -0.12 | 3.98 | 3.60 | 4.35 | — |
| — | 56.20 | 57.85 | 57.02 | +0.84 | 33.9% | 300 | 33.9% | -0.16 | 5.53 | 5.40 | 5.65 | — |
| — | 48.10 | 50.75 | 49.42 | +0.79 | 33.5% | 310 | 33.5% | -0.21 | 7.88 | 7.60 | 8.15 | — |
| — | 41.25 | 43.00 | 42.12 | +0.74 | 33.2% | 320 | 33.2% | -0.26 | 10.28 | 9.60 | 10.95 | — |
| — | 38.20 | 40.35 | 39.27 | +0.71 | 33.0% | 325 | 33.0% | -0.29 | 11.80 | 11.45 | 12.15 | — |
| — | 35.60 | 37.10 | 36.35 | +0.68 | 32.9% | 330 | 32.9% | -0.33 | 14.07 | 13.50 | 14.65 | — |
| — | 31.95 | 33.55 | 32.75 | +0.65 | 32.8% | 335 | 32.8% | -0.36 | 15.82 | 15.30 | 16.35 | — |
| — | 29.75 | 30.70 | 30.23 | +0.62 | 32.7% | 340 | 32.7% | -0.39 | 17.90 | 16.85 | 18.95 | — |
| — | 27.15 | 27.70 | 27.43 | +0.58 | 32.7% | 345 | 32.7% | -0.43 | 20.40 | 19.75 | 21.05 | — |
| — | 24.60 | 25.00 | 24.80 | +0.55 | 32.6% | 350 | 32.6% | -0.46 | 22.80 | 22.40 | 23.20 | — |
| — | 22.25 | 22.70 | 22.48 | +0.52 | 32.6% | 355 | 32.6% | -0.49 | 25.32 | 24.00 | 26.65 | — |
| — | 19.85 | 20.65 | 20.25 | +0.48 | 32.6% | 360 | 32.6% | -0.53 | 28.20 | 26.85 | 29.55 | — |
| — | 17.35 | 18.80 | 18.07 | +0.45 | 32.5% | 365 | 32.5% | -0.56 | 31.25 | 30.85 | 31.65 | — |
| — | 15.95 | 17.10 | 16.52 | +0.42 | 32.5% | 370 | 32.5% | -0.60 | 34.92 | 34.10 | 35.75 | — |
| — | 14.60 | 15.40 | 15.00 | +0.39 | 32.5% | 375 | 32.5% | -0.63 | 37.88 | 36.60 | 39.15 | — |
| — | 13.05 | 13.65 | 13.35 | +0.36 | 32.5% | 380 | 32.5% | -0.66 | 40.88 | 39.85 | 41.90 | — |
| — | 11.25 | 12.00 | 11.62 | +0.33 | 32.5% | 385 | 32.5% | -0.69 | 45.05 | 43.50 | 46.60 | — |
| — | 9.25 | 9.55 | 9.40 | +0.28 | 32.6% | 395 | 32.6% | -0.75 | 52.85 | 51.55 | 54.15 | — |
| — | 6.60 | 7.90 | 7.25 | +0.23 | 32.7% | 405 | 32.7% | -0.80 | 60.83 | 59.30 | 62.35 | — |
| — | 5.60 | 5.90 | 5.75 | +0.19 | 32.8% | 415 | 32.8% | -0.84 | 69.60 | 69.05 | 70.15 | — |
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.