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 | |
| — | 114.25 | 117.20 | 115.72 | +0.84 | 60.9% | 250 | 60.9% | -0.16 | 13.57 | 12.60 | 14.55 | — |
| — | 106.60 | 110.25 | 108.42 | +0.81 | 60.6% | 260 | 60.6% | -0.19 | 16.18 | 14.90 | 17.45 | — |
| — | 99.65 | 103.45 | 101.55 | +0.79 | 60.3% | 270 | 60.3% | -0.21 | 18.40 | 17.60 | 19.20 | — |
| — | 93.35 | 96.20 | 94.78 | +0.76 | 60.1% | 280 | 60.1% | -0.24 | 22.07 | 20.75 | 23.40 | — |
| — | 88.00 | 90.05 | 89.03 | +0.74 | 59.9% | 290 | 59.9% | -0.27 | 25.23 | 24.40 | 26.05 | — |
| — | 81.25 | 83.85 | 82.55 | +0.71 | 59.8% | 300 | 59.8% | -0.29 | 29.55 | 28.80 | 30.30 | — |
| — | 76.00 | 78.50 | 77.25 | +0.68 | 59.7% | 310 | 59.7% | -0.32 | 33.55 | 32.80 | 34.30 | — |
| — | 70.30 | 73.35 | 71.83 | +0.65 | 59.6% | 320 | 59.6% | -0.35 | 37.98 | 36.85 | 39.10 | — |
| — | 65.40 | 68.15 | 66.78 | +0.63 | 59.6% | 330 | 59.6% | -0.38 | 43.27 | 41.90 | 44.65 | — |
| — | 60.60 | 63.15 | 61.88 | +0.60 | 59.5% | 340 | 59.5% | -0.41 | 48.38 | 46.95 | 49.80 | — |
| — | 56.50 | 59.35 | 57.92 | +0.57 | 59.5% | 350 | 59.5% | -0.44 | 53.62 | 52.45 | 54.80 | — |
| — | 52.50 | 54.30 | 53.40 | +0.54 | 59.5% | 360 | 59.5% | -0.46 | 59.48 | 58.35 | 60.60 | — |
| — | 48.40 | 51.15 | 49.77 | +0.52 | 59.5% | 370 | 59.5% | -0.49 | 65.62 | 64.35 | 66.90 | — |
| — | 45.00 | 47.40 | 46.20 | +0.49 | 59.6% | 380 | 59.6% | -0.52 | 71.78 | 70.65 | 72.90 | — |
| — | 41.25 | 44.10 | 42.67 | +0.47 | 59.6% | 390 | 59.6% | -0.55 | 78.08 | 76.90 | 79.25 | — |
| — | 38.60 | 40.85 | 39.73 | +0.44 | 59.7% | 400 | 59.7% | -0.57 | 85.20 | 83.70 | 86.70 | — |
| — | 35.25 | 38.25 | 36.75 | +0.42 | 59.8% | 410 | 59.8% | -0.59 | 92.38 | 90.80 | 93.95 | — |
| — | 32.85 | 35.65 | 34.25 | +0.40 | 59.9% | 420 | 59.9% | -0.62 | 99.58 | 98.20 | 100.95 | — |
| — | 30.15 | 32.80 | 31.48 | +0.37 | 60.0% | 430 | 60.0% | -0.64 | 107.12 | 105.60 | 108.65 | — |
| — | 28.40 | 30.75 | 29.57 | +0.35 | 60.1% | 440 | 60.1% | -0.66 | 114.85 | 113.35 | 116.35 | — |
| — | 26.00 | 28.80 | 27.40 | +0.33 | 60.2% | 450 | 60.2% | -0.69 | 122.62 | 120.95 | 124.30 | — |
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.