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 | |
| — | 73.00 | 74.80 | 73.90 | +0.91 | 35.6% | 280 | — | — | 2.69 | 2.41 | 2.96 | — |
| — | 63.65 | 65.85 | 64.75 | — | — | 290 | 34.8% | -0.12 | 4.03 | 3.70 | 4.35 | — |
| — | 55.55 | 57.40 | 56.48 | +0.84 | 34.2% | 300 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 47.40 | 49.45 | 48.42 | — | — | 310 | 33.6% | -0.21 | 7.65 | 6.80 | 8.50 | — |
| — | 43.60 | 45.85 | 44.73 | +0.77 | 33.4% | 315 | — | — | 8.53 | 8.25 | 8.80 | — |
| — | 40.50 | 42.20 | 41.35 | +0.74 | 33.2% | 320 | — | — | 9.78 | 9.15 | 10.40 | — |
| — | 37.40 | 39.25 | 38.33 | +0.71 | 33.0% | 325 | 33.0% | -0.29 | 11.22 | 10.45 | 12.00 | — |
| — | 33.35 | 36.00 | 34.67 | — | — | 330 | 32.8% | -0.33 | 13.03 | 12.55 | 13.50 | — |
| — | 30.50 | 32.70 | 31.60 | +0.65 | 32.7% | 335 | 32.7% | -0.36 | 14.97 | 14.15 | 15.80 | — |
| — | 28.15 | 29.85 | 29.00 | +0.61 | 32.6% | 340 | 32.6% | -0.40 | 17.35 | 16.90 | 17.80 | — |
| — | 25.50 | 26.95 | 26.23 | +0.58 | 32.5% | 345 | 32.5% | -0.43 | 19.57 | 19.15 | 20.00 | — |
| — | 23.20 | 24.00 | 23.60 | +0.54 | 32.4% | 350 | 32.4% | -0.47 | 22.00 | 21.00 | 23.00 | — |
| — | 20.45 | 21.45 | 20.95 | +0.51 | 32.3% | 355 | 32.3% | -0.50 | 24.60 | 23.45 | 25.75 | — |
| — | 18.10 | 19.80 | 18.95 | +0.47 | 32.2% | 360 | 32.2% | -0.54 | 27.73 | 26.50 | 28.95 | — |
| — | 16.30 | 18.25 | 17.27 | +0.44 | 32.2% | 365 | 32.2% | -0.57 | 30.50 | 29.30 | 31.70 | — |
| — | 13.75 | 16.40 | 15.07 | +0.41 | 32.1% | 370 | 32.1% | -0.61 | 33.95 | 32.75 | 35.15 | — |
| — | 12.70 | 14.00 | 13.35 | +0.37 | 32.1% | 375 | 32.1% | -0.64 | 36.85 | 35.50 | 38.20 | — |
| — | 10.05 | 11.80 | 10.93 | +0.31 | 32.0% | 385 | 32.0% | -0.71 | 44.17 | 43.20 | 45.15 | — |
| — | 8.00 | 8.50 | 8.25 | +0.26 | 32.0% | 395 | 32.0% | -0.77 | 52.12 | 51.05 | 53.20 | — |
| — | 6.20 | 7.15 | 6.67 | +0.21 | 32.1% | 405 | 32.1% | -0.82 | 60.52 | 59.40 | 61.65 | — |
| — | 4.55 | 4.95 | 4.75 | +0.17 | 32.2% | 415 | 32.2% | -0.86 | 69.17 | 68.15 | 70.20 | — |
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.