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 | |
| — | 78.50 | 81.10 | 79.80 | — | — | 280 | 35.5% | -0.13 | 6.25 | 5.80 | 6.70 | — |
| — | 70.15 | 73.55 | 71.85 | +0.84 | 35.2% | 290 | 35.2% | -0.17 | 8.00 | 7.60 | 8.40 | — |
| — | 63.20 | 66.05 | 64.62 | +0.80 | 34.8% | 300 | 34.8% | -0.20 | 10.20 | 10.00 | 10.40 | — |
| — | 56.10 | 58.50 | 57.30 | +0.76 | 34.6% | 310 | 34.6% | -0.25 | 12.75 | 12.30 | 13.20 | — |
| — | 49.40 | 51.45 | 50.42 | +0.72 | 34.4% | 320 | 34.4% | -0.29 | 16.15 | 15.70 | 16.60 | — |
| — | 46.35 | 48.80 | 47.58 | +0.69 | 34.3% | 325 | 34.3% | -0.31 | 17.88 | 17.45 | 18.30 | — |
| — | 43.50 | 45.00 | 44.25 | +0.67 | 34.2% | 330 | 34.2% | -0.34 | 20.02 | 19.20 | 20.85 | — |
| — | 40.45 | 42.85 | 41.65 | +0.65 | 34.1% | 335 | 34.1% | -0.36 | 22.50 | 21.85 | 23.15 | — |
| — | 39.00 | 39.40 | 39.20 | +0.62 | 34.1% | 340 | 34.1% | -0.39 | 24.32 | 23.45 | 25.20 | — |
| — | 35.65 | 37.00 | 36.33 | +0.60 | 34.0% | 345 | 34.0% | -0.42 | 26.62 | 25.90 | 27.35 | — |
| — | 33.70 | 34.65 | 34.17 | +0.57 | 34.0% | 350 | 34.0% | -0.44 | 29.07 | 28.45 | 29.70 | — |
| — | 31.45 | 31.95 | 31.70 | +0.55 | 34.0% | 355 | 34.0% | -0.47 | 31.95 | 31.60 | 32.30 | — |
| — | 29.15 | 30.45 | 29.80 | +0.52 | 33.9% | 360 | 33.9% | -0.50 | 34.77 | 33.70 | 35.85 | — |
| — | 27.25 | 27.70 | 27.48 | +0.50 | 33.9% | 365 | 33.9% | -0.52 | 37.75 | 37.35 | 38.15 | — |
| — | 25.45 | 25.85 | 25.65 | +0.47 | 33.9% | 370 | 33.9% | -0.55 | 40.62 | 39.30 | 41.95 | — |
| — | 23.10 | 24.40 | 23.75 | +0.45 | 33.9% | 375 | 33.9% | -0.57 | 44.33 | 43.50 | 45.15 | — |
| — | 21.15 | 22.40 | 21.77 | +0.43 | 33.9% | 380 | 33.9% | -0.60 | 47.12 | 45.90 | 48.35 | — |
| — | 19.35 | 21.20 | 20.27 | +0.40 | 33.9% | 385 | 33.9% | -0.62 | 50.60 | 49.30 | 51.90 | — |
| — | 16.30 | 17.90 | 17.10 | +0.36 | 33.9% | 395 | 33.9% | -0.67 | 57.65 | 56.50 | 58.80 | — |
| — | 14.10 | 15.25 | 14.68 | +0.32 | 33.9% | 405 | 33.9% | -0.71 | 65.10 | 63.50 | 66.70 | — |
| — | 11.90 | 12.60 | 12.25 | +0.28 | 34.0% | 415 | 34.0% | -0.76 | 73.38 | 72.10 | 74.65 | — |
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.