Spot 347.97
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.70 | 71.60 | 69.65 | +0.98 | 36.1% | 280 | 36.1% | -0.02 | — | — | 2.60 | — |
| — | 62.50 | 66.70 | 64.60 | +0.97 | 34.9% | 285 | 34.9% | -0.03 | — | — | 2.65 | — |
| — | 57.80 | 61.80 | 59.80 | +0.96 | 33.6% | 290 | 33.6% | -0.04 | — | — | 2.65 | — |
| — | 52.90 | 57.00 | 54.95 | +0.95 | 32.4% | 295 | 32.4% | -0.05 | — | — | 2.75 | — |
| — | 48.10 | 52.10 | 50.10 | +0.94 | 31.3% | 300 | 31.3% | -0.06 | — | — | 2.85 | — |
| — | 43.30 | 47.30 | 45.30 | +0.92 | 30.2% | 305 | 30.2% | -0.08 | — | — | 3.20 | — |
| — | 38.60 | 42.60 | 40.60 | +0.89 | 29.2% | 310 | 29.2% | -0.11 | — | — | 3.50 | — |
| — | 34.50 | 37.90 | 36.20 | +0.86 | 28.3% | 315 | 28.3% | -0.14 | 2.27 | 0.75 | 3.80 | — |
| — | 29.40 | 33.60 | 31.50 | +0.82 | 27.4% | 320 | 27.4% | -0.18 | 2.05 | 1.20 | 2.90 | — |
| — | 25.70 | 29.30 | 27.50 | +0.78 | 26.7% | 325 | 26.7% | -0.23 | 2.75 | 1.90 | 3.60 | — |
| — | 21.60 | 25.20 | 23.40 | +0.72 | 26.0% | 330 | 26.0% | -0.28 | 3.48 | 2.55 | 4.40 | — |
| — | 17.70 | 21.40 | 19.55 | +0.65 | 25.5% | 335 | 25.5% | -0.35 | 4.85 | 4.00 | 5.70 | — |
| — | 14.20 | 17.90 | 16.05 | +0.58 | 25.0% | 340 | 25.0% | -0.43 | 6.10 | 5.10 | 7.10 | — |
| — | 10.90 | 14.50 | 12.70 | +0.50 | 24.7% | 345 | — | — | 7.90 | 6.80 | 9.00 | — |
| — | 8.40 | 10.70 | 9.55 | +0.42 | 24.4% | 350 | 24.4% | -0.59 | 10.10 | 9.00 | 11.20 | — |
| — | 5.70 | 8.40 | 7.05 | +0.35 | 24.3% | 355 | 24.3% | -0.67 | 12.35 | 10.80 | 13.90 | — |
| — | 4.10 | 6.40 | 5.25 | +0.28 | 24.2% | 360 | 24.2% | -0.74 | 15.70 | 13.90 | 17.50 | — |
| — | 2.95 | 4.40 | 3.67 | +0.22 | 24.2% | 365 | 24.2% | -0.80 | 19.10 | 17.30 | 20.90 | — |
| — | 1.70 | 3.60 | 2.65 | +0.17 | 24.4% | 370 | 24.4% | -0.85 | 23.00 | 21.20 | 24.80 | — |
| — | 1.00 | 2.65 | 1.82 | +0.13 | 24.6% | 375 | 24.6% | -0.90 | 27.20 | 25.60 | 28.80 | — |
| — | 0.70 | 3.00 | 1.85 | +0.09 | 24.9% | 380 | 24.9% | -0.93 | 31.95 | 30.20 | 33.70 | — |
| — | 0.35 | 2.70 | 1.52 | +0.07 | 25.3% | 385 | 25.3% | -0.96 | 37.05 | 35.00 | 39.10 | — |
| — | — | 2.75 | — | +0.05 | 25.7% | 390 | 25.7% | -0.98 | 41.90 | 39.80 | 44.00 | — |
| — | — | 2.65 | — | +0.04 | 26.2% | 395 | 26.2% | -1.00 | 46.95 | 44.90 | 49.00 | — |
| — | — | 2.60 | — | +0.03 | 26.8% | 400 | 26.8% | -1.00 | 51.85 | 49.90 | 53.80 | — |
| — | — | 2.60 | — | +0.02 | 27.4% | 405 | 27.4% | -1.00 | 56.85 | 54.90 | 58.80 | — |
| — | — | 2.55 | — | +0.02 | 28.1% | 410 | 28.1% | -1.00 | 61.85 | 59.90 | 63.80 | — |
| — | — | 2.55 | — | +0.01 | 28.7% | 415 | 28.7% | -1.00 | 66.85 | 64.90 | 68.80 | — |
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.