Spot 348.68
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.55 | 73.35 | 71.95 | +0.94 | 30.3% | 280 | 30.3% | -0.06 | 1.42 | 1.10 | 1.74 | — |
| — | 61.20 | 64.15 | 62.67 | +0.92 | 29.1% | 290 | 29.1% | -0.08 | 2.23 | 2.00 | 2.47 | — |
| — | 52.35 | 54.80 | 53.58 | +0.88 | 28.1% | 300 | 28.1% | -0.12 | 3.16 | 2.82 | 3.50 | — |
| — | 43.80 | 46.75 | 45.27 | +0.84 | 27.1% | 310 | 27.1% | -0.17 | 4.22 | 3.60 | 4.85 | — |
| — | 35.70 | 38.20 | 36.95 | +0.78 | 26.2% | 320 | 26.2% | -0.22 | 6.15 | 5.35 | 6.95 | — |
| — | 31.90 | 34.35 | 33.12 | +0.74 | 25.8% | 325 | 25.8% | -0.26 | 7.65 | 7.10 | 8.20 | — |
| — | 28.30 | 30.60 | 29.45 | +0.71 | 25.4% | 330 | 25.4% | -0.30 | 8.95 | 8.35 | 9.55 | — |
| — | 24.80 | 27.35 | 26.07 | +0.67 | 25.0% | 335 | 25.0% | -0.34 | 10.50 | 9.80 | 11.20 | — |
| — | 21.60 | 23.70 | 22.65 | +0.62 | 24.7% | 340 | 24.7% | -0.38 | 11.95 | 10.85 | 13.05 | — |
| — | 18.90 | 20.80 | 19.85 | +0.58 | 24.4% | 345 | 24.4% | -0.44 | 14.22 | 13.30 | 15.15 | — |
| — | 16.30 | 18.10 | 17.20 | +0.53 | 24.1% | 350 | 24.1% | -0.48 | 16.65 | 15.75 | 17.55 | — |
| — | 13.80 | 15.50 | 14.65 | +0.48 | 23.8% | 355 | 23.8% | -0.54 | 19.12 | 18.10 | 20.15 | — |
| — | 11.55 | 13.10 | 12.32 | +0.44 | 23.5% | 360 | 23.5% | -0.59 | 21.60 | 20.25 | 22.95 | — |
| — | 9.55 | 10.95 | 10.25 | +0.39 | 23.3% | 365 | 23.3% | -0.64 | 24.55 | 23.30 | 25.80 | — |
| — | 7.80 | 8.85 | 8.32 | +0.34 | 23.1% | 370 | 23.1% | -0.69 | 28.10 | 26.90 | 29.30 | — |
| — | 6.30 | 7.45 | 6.88 | +0.30 | 22.9% | 375 | 22.9% | -0.74 | 31.68 | 30.40 | 32.95 | — |
| — | 5.00 | 6.35 | 5.67 | +0.26 | 22.7% | 380 | 22.7% | -0.78 | 35.62 | 34.40 | 36.85 | — |
| — | 3.90 | 4.90 | 4.40 | +0.22 | 22.6% | 385 | 22.6% | -0.82 | 39.52 | 38.10 | 40.95 | — |
| — | 2.42 | 3.35 | 2.88 | +0.16 | 22.4% | 395 | 22.4% | -0.89 | 48.10 | 46.45 | 49.75 | — |
| — | 1.50 | 2.09 | 1.79 | +0.11 | 22.2% | 405 | 22.2% | -0.94 | 57.42 | 55.80 | 59.05 | — |
| — | 0.73 | 1.45 | 1.09 | +0.07 | 22.2% | 415 | 22.2% | -0.97 | 67.05 | 65.40 | 68.70 | — |
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.