Spot 347.49
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.50 | 72.90 | 71.20 | +0.88 | 63.4% | 280 | 63.4% | -0.12 | 2.62 | 2.00 | 3.25 | — |
| — | 64.70 | 68.60 | 66.65 | +0.86 | 63.0% | 285 | 63.0% | -0.14 | 3.56 | 2.71 | 4.40 | — |
| — | 60.45 | 64.20 | 62.33 | +0.84 | 62.7% | 290 | 62.7% | -0.17 | 4.12 | 3.00 | 5.25 | — |
| — | 56.35 | 59.90 | 58.12 | +0.81 | 62.4% | 295 | 62.4% | -0.19 | 5.00 | 3.75 | 6.25 | — |
| — | 52.35 | 55.50 | 53.92 | +0.79 | 62.0% | 300 | 62.0% | -0.21 | 5.62 | 5.20 | 6.05 | — |
| — | 48.30 | 51.95 | 50.12 | +0.76 | 61.8% | 305 | 61.8% | -0.24 | 6.42 | 5.45 | 7.40 | — |
| — | 44.55 | 48.10 | 46.33 | +0.73 | 61.5% | 310 | 61.5% | -0.27 | 7.85 | 7.40 | 8.30 | — |
| — | 41.05 | 44.50 | 42.77 | +0.70 | 61.3% | 315 | 61.3% | -0.30 | 9.18 | 8.75 | 9.60 | — |
| — | 38.25 | 41.05 | 39.65 | +0.67 | 61.1% | 320 | 61.1% | -0.33 | 11.05 | 10.30 | 11.80 | — |
| — | 35.00 | 37.80 | 36.40 | +0.64 | 60.9% | 325 | 60.9% | -0.36 | 12.93 | 11.50 | 14.35 | — |
| — | 31.85 | 34.75 | 33.30 | +0.61 | 60.8% | 330 | 60.8% | -0.39 | 14.28 | 13.50 | 15.05 | — |
| — | 29.05 | 31.65 | 30.35 | — | — | 335 | — | — | 16.95 | 15.60 | 18.30 | — |
| — | 26.25 | 29.25 | 27.75 | — | — | 340 | 60.6% | -0.46 | 19.23 | 17.85 | 20.60 | — |
| — | 23.55 | 26.40 | 24.98 | +0.51 | 60.6% | 345 | 60.6% | -0.49 | 21.60 | 20.25 | 22.95 | — |
| — | 21.30 | 24.35 | 22.82 | +0.48 | 60.6% | 350 | 60.6% | -0.53 | 24.12 | 22.60 | 25.65 | — |
| — | 19.10 | 21.65 | 20.38 | +0.44 | 60.6% | 355 | 60.6% | -0.56 | 26.95 | 25.75 | 28.15 | — |
| — | 17.00 | 20.00 | 18.50 | +0.41 | 60.7% | 360 | 60.7% | -0.59 | 30.07 | 28.65 | 31.50 | — |
| — | 15.25 | 17.80 | 16.52 | +0.38 | 60.8% | 365 | 60.8% | -0.62 | 32.80 | 31.50 | 34.10 | — |
| — | 13.45 | 16.00 | 14.72 | — | — | 370 | 60.9% | -0.65 | 36.48 | 35.15 | 37.80 | — |
| — | 11.90 | 14.65 | 13.28 | +0.33 | 61.1% | 375 | 61.1% | -0.68 | 39.75 | 38.30 | 41.20 | — |
| — | 10.90 | 12.70 | 11.80 | +0.30 | 61.3% | 380 | 61.3% | -0.70 | 43.45 | 42.15 | 44.75 | — |
| — | 9.50 | 11.30 | 10.40 | +0.28 | 61.5% | 385 | 61.5% | -0.73 | 47.00 | 45.60 | 48.40 | — |
| — | 8.75 | 10.45 | 9.60 | +0.25 | 61.7% | 390 | 61.7% | -0.75 | 50.77 | 49.45 | 52.10 | — |
| — | 7.70 | 8.70 | 8.20 | +0.23 | 62.0% | 395 | 62.0% | -0.78 | 54.80 | 53.40 | 56.20 | — |
| — | 6.05 | 7.75 | 6.90 | +0.21 | 62.3% | 400 | 62.3% | -0.80 | 58.58 | 56.90 | 60.25 | — |
| — | 5.80 | 7.00 | 6.40 | +0.19 | 62.6% | 405 | 62.6% | -0.82 | 62.95 | 61.05 | 64.85 | — |
| — | 4.50 | 6.50 | 5.50 | +0.17 | 63.0% | 410 | — | — | 67.30 | 65.40 | 69.20 | — |
| — | 3.75 | 6.55 | 5.15 | — | — | 415 | 63.3% | -0.85 | 71.95 | 70.35 | 73.55 | — |
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.