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 | |
| — | 99.20 | 103.20 | 101.20 | +0.96 | 39.4% | 250 | 39.4% | -0.04 | — | — | 2.05 | — |
| — | 89.50 | 93.70 | 91.60 | +0.95 | 37.5% | 260 | 37.5% | -0.05 | 1.12 | 0.20 | 2.05 | — |
| — | 80.00 | 84.10 | 82.05 | +0.93 | 35.7% | 270 | 35.7% | -0.07 | 1.45 | 0.80 | 2.10 | — |
| — | 71.40 | 74.80 | 73.10 | +0.91 | 34.1% | 280 | 34.1% | -0.09 | 2.75 | 1.50 | 4.00 | — |
| — | 62.30 | 65.70 | 64.00 | +0.88 | 32.7% | 290 | 32.7% | -0.12 | 3.05 | 2.20 | 3.90 | — |
| — | 53.50 | 56.90 | 55.20 | +0.84 | 31.4% | 300 | 31.4% | -0.16 | 4.15 | 3.20 | 5.10 | — |
| — | 45.00 | 48.40 | 46.70 | +0.79 | 30.2% | 310 | 30.2% | -0.21 | 5.75 | 4.70 | 6.80 | — |
| — | 37.10 | 40.40 | 38.75 | +0.73 | 29.2% | 320 | 29.2% | -0.27 | 7.80 | 6.60 | 9.00 | — |
| — | 29.80 | 33.10 | 31.45 | +0.66 | 28.2% | 330 | 28.2% | -0.35 | 10.35 | 9.00 | 11.70 | — |
| — | 23.30 | 26.60 | 24.95 | +0.58 | 27.4% | 340 | 27.4% | -0.43 | 14.10 | 13.10 | 15.10 | 161 |
| 110 | 17.70 | 20.60 | 19.15 | +0.49 | 26.8% | 350 | 26.8% | -0.52 | 17.90 | 16.40 | 19.40 | — |
| — | 12.90 | 15.80 | 14.35 | +0.40 | 26.2% | 360 | 26.2% | -0.61 | 22.70 | 20.90 | 24.50 | — |
| — | 8.90 | 11.80 | 10.35 | +0.32 | 25.8% | 370 | 25.8% | -0.70 | 28.65 | 26.80 | 30.50 | — |
| — | 6.00 | 8.80 | 7.40 | +0.25 | 25.4% | 380 | 25.4% | -0.78 | 35.65 | 33.80 | 37.50 | — |
| — | 4.10 | 5.60 | 4.85 | +0.18 | 25.2% | 390 | 25.2% | -0.85 | 43.60 | 41.90 | 45.30 | — |
| — | 2.55 | 4.20 | 3.38 | +0.13 | 25.1% | 400 | 25.1% | -0.91 | 52.25 | 50.50 | 54.00 | — |
| — | 1.15 | 2.30 | 1.73 | +0.10 | 25.1% | 410 | 25.1% | -0.96 | 61.75 | 60.10 | 63.40 | — |
| — | 1.00 | 1.70 | 1.35 | +0.07 | 25.2% | 420 | 25.2% | -1.00 | 71.60 | 69.90 | 73.30 | — |
| — | — | 3.10 | — | +0.05 | 25.4% | 430 | 25.4% | -1.00 | 81.85 | 79.80 | 83.90 | — |
| — | — | 1.50 | — | +0.03 | 25.7% | 440 | 25.7% | -1.00 | 91.85 | 89.80 | 93.90 | — |
| — | — | 2.25 | — | +0.02 | 26.1% | 450 | 26.1% | -1.00 | 101.85 | 99.80 | 103.90 | — |
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.