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 | |
| — | 102.25 | 105.90 | 104.08 | — | — | 250 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 94.05 | 97.50 | 95.78 | — | — | 260 | 60.7% | -0.13 | 5.90 | 5.40 | 6.40 | — |
| — | 85.65 | 89.35 | 87.50 | — | — | 270 | 60.2% | -0.16 | 7.92 | 7.50 | 8.35 | — |
| — | 77.85 | 81.80 | 79.83 | +0.81 | 59.8% | 280 | — | — | 10.05 | 9.30 | 10.80 | — |
| — | 71.15 | 74.10 | 72.62 | — | — | 290 | — | — | 12.38 | 11.70 | 13.05 | — |
| — | 64.70 | 67.00 | 65.85 | — | — | 300 | — | — | 15.65 | 14.90 | 16.40 | — |
| — | 58.00 | 60.30 | 59.15 | +0.69 | 59.2% | 310 | 59.2% | -0.31 | 19.40 | 18.15 | 20.65 | — |
| — | 51.75 | 54.70 | 53.23 | +0.65 | 59.1% | 320 | 59.1% | -0.35 | 22.77 | 21.55 | 24.00 | — |
| — | 46.15 | 49.25 | 47.70 | +0.61 | 59.1% | 330 | 59.1% | -0.39 | 27.38 | 26.15 | 28.60 | — |
| — | 41.20 | 44.10 | 42.65 | +0.57 | 59.1% | 340 | 59.1% | -0.44 | 32.33 | 30.75 | 33.90 | — |
| — | 36.45 | 39.50 | 37.98 | +0.53 | 59.2% | 350 | 59.2% | -0.48 | 37.70 | 36.40 | 39.00 | — |
| — | 32.20 | 35.15 | 33.67 | +0.49 | 59.3% | 360 | 59.3% | -0.52 | 43.27 | 41.70 | 44.85 | — |
| — | 28.80 | 31.00 | 29.90 | +0.45 | 59.5% | 370 | 59.5% | -0.56 | 49.67 | 48.35 | 51.00 | — |
| — | 25.00 | 27.90 | 26.45 | +0.41 | 59.6% | 380 | 59.6% | -0.60 | 56.08 | 54.60 | 57.55 | — |
| — | 22.40 | 24.65 | 23.52 | +0.38 | 59.9% | 390 | 59.9% | -0.63 | 63.00 | 61.60 | 64.40 | — |
| — | 19.65 | 21.15 | 20.40 | +0.34 | 60.1% | 400 | 60.1% | -0.66 | 70.17 | 68.85 | 71.50 | — |
| — | 17.25 | 19.20 | 18.23 | +0.31 | 60.4% | 410 | 60.4% | -0.70 | 77.85 | 76.25 | 79.45 | — |
| — | 14.60 | 17.00 | 15.80 | +0.28 | 60.7% | 420 | 60.7% | -0.72 | 85.60 | 84.15 | 87.05 | — |
| — | 13.30 | 15.30 | 14.30 | +0.26 | 61.0% | 430 | 61.0% | -0.75 | 93.72 | 92.25 | 95.20 | — |
| — | 11.00 | 13.35 | 12.18 | +0.23 | 61.3% | 440 | 61.3% | -0.78 | 102.25 | 100.75 | 103.75 | — |
| — | 10.25 | 11.75 | 11.00 | +0.21 | 61.6% | 450 | 61.6% | -0.80 | 110.75 | 109.30 | 112.20 | — |
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.