Spot 347.83
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.05 | 71.45 | 69.75 | +0.97 | 43.8% | 280 | 43.8% | -0.03 | 0.65 | 0.57 | 0.73 | — |
| — | 63.05 | 66.55 | 64.80 | +0.96 | 43.1% | 285 | 43.1% | -0.04 | 0.74 | 0.62 | 0.86 | — |
| — | 58.10 | 61.85 | 59.98 | +0.94 | 42.3% | 290 | 42.3% | -0.06 | 1.15 | 0.84 | 1.45 | — |
| — | 53.80 | 57.45 | 55.62 | — | — | 295 | 41.7% | -0.07 | 1.59 | 1.25 | 1.93 | — |
| — | 48.85 | 52.35 | 50.60 | +0.91 | 41.0% | 300 | 41.0% | -0.09 | 1.78 | 1.61 | 1.95 | — |
| — | 44.70 | 47.35 | 46.02 | +0.89 | 40.4% | 305 | 40.4% | -0.11 | 2.47 | 1.98 | 2.96 | — |
| — | 40.30 | 43.00 | 41.65 | +0.86 | 39.9% | 310 | 39.9% | -0.14 | 3.19 | 2.28 | 4.10 | — |
| — | 35.75 | 39.25 | 37.50 | +0.83 | 39.4% | 315 | 39.4% | -0.17 | 3.38 | 2.75 | 4.00 | — |
| — | 31.70 | 35.20 | 33.45 | +0.80 | 38.9% | 320 | 38.9% | -0.20 | 4.42 | 3.80 | 5.05 | — |
| — | 28.25 | 30.90 | 29.57 | +0.76 | 38.5% | 325 | 38.5% | -0.24 | 5.65 | 4.95 | 6.35 | — |
| — | 24.70 | 27.35 | 26.02 | +0.71 | 38.2% | 330 | 38.2% | -0.29 | 7.05 | 6.80 | 7.30 | — |
| — | 21.65 | 24.05 | 22.85 | +0.66 | 37.9% | 335 | 37.9% | -0.34 | 8.95 | 7.80 | 10.10 | — |
| — | 18.30 | 20.95 | 19.62 | +0.62 | 37.6% | 340 | 37.6% | -0.39 | 10.57 | 9.85 | 11.30 | — |
| — | 15.40 | 17.55 | 16.48 | +0.56 | 37.4% | 345 | 37.4% | -0.44 | 13.12 | 11.90 | 14.35 | — |
| — | 13.70 | 15.40 | 14.55 | +0.51 | 37.2% | 350 | 37.2% | -0.50 | 15.32 | 14.40 | 16.25 | — |
| — | 11.80 | 13.35 | 12.57 | +0.45 | 37.0% | 355 | 37.0% | -0.55 | 18.32 | 17.05 | 19.60 | — |
| — | 9.90 | 10.70 | 10.30 | +0.40 | 36.9% | 360 | 36.9% | -0.60 | 21.45 | 20.30 | 22.60 | — |
| — | 8.15 | 9.20 | 8.68 | +0.35 | 36.8% | 365 | 36.8% | -0.65 | 24.60 | 23.30 | 25.90 | — |
| — | 6.40 | 8.25 | 7.33 | +0.31 | 36.8% | 370 | 36.8% | -0.70 | 28.15 | 26.85 | 29.45 | — |
| — | 4.85 | 6.20 | 5.53 | +0.26 | 36.8% | 375 | 36.8% | -0.75 | 31.85 | 30.10 | 33.60 | — |
| — | 4.15 | 5.70 | 4.92 | +0.22 | 36.8% | 380 | 36.8% | -0.79 | 35.88 | 34.50 | 37.25 | — |
| — | 2.10 | 4.15 | 3.12 | +0.19 | 36.9% | 385 | 36.9% | -0.82 | 40.02 | 38.70 | 41.35 | — |
| — | 2.30 | 3.25 | 2.77 | +0.16 | 36.9% | 390 | 36.9% | -0.85 | 44.60 | 43.00 | 46.20 | — |
| — | 2.16 | 2.60 | 2.38 | +0.13 | 37.0% | 395 | 37.0% | -0.88 | 48.80 | 47.00 | 50.60 | — |
| — | 1.05 | 2.50 | 1.77 | +0.11 | 37.2% | 400 | 37.2% | -0.91 | 53.48 | 52.00 | 54.95 | — |
| — | 1.33 | 1.63 | 1.48 | +0.09 | 37.3% | 405 | — | — | 58.25 | 56.55 | 59.95 | — |
| — | 1.12 | 1.26 | 1.19 | +0.07 | 37.5% | 410 | 37.5% | -0.95 | 62.88 | 61.00 | 64.75 | — |
| — | 0.82 | 1.13 | 0.97 | +0.06 | 37.7% | 415 | 37.7% | -0.96 | 67.67 | 65.85 | 69.50 | — |
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.