Spot 348.76
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.75 | 75.95 | 72.35 | +0.87 | 60.3% | 280 | 60.3% | -0.13 | 1.92 | 1.24 | 2.60 | — |
| — | 64.25 | 71.50 | 67.88 | +0.85 | 59.7% | 285 | 59.7% | -0.15 | 2.73 | 1.60 | 3.85 | — |
| — | 59.95 | 67.15 | 63.55 | +0.83 | 59.2% | 290 | 59.2% | -0.17 | 3.17 | 2.64 | 3.70 | — |
| — | 55.15 | 62.90 | 59.02 | +0.81 | 58.7% | 295 | 58.7% | -0.20 | 4.78 | 3.65 | 5.90 | — |
| — | 50.80 | 58.80 | 54.80 | +0.78 | 58.3% | 300 | 58.3% | -0.22 | 4.62 | 3.85 | 5.40 | — |
| — | 47.10 | 54.85 | 50.98 | +0.75 | 57.9% | 305 | 57.9% | -0.25 | 6.10 | 5.35 | 6.85 | — |
| 20 | 43.35 | 51.00 | 47.17 | +0.72 | 57.6% | 310 | 57.6% | -0.28 | 6.97 | 6.10 | 7.85 | — |
| — | 40.55 | 47.35 | 43.95 | +0.69 | 57.3% | 315 | 57.3% | -0.31 | 9.62 | 7.30 | 11.95 | — |
| — | 36.55 | 43.90 | 40.23 | +0.66 | 57.0% | 320 | 57.0% | -0.34 | 9.82 | 9.25 | 10.40 | — |
| — | 33.35 | 40.60 | 36.98 | +0.63 | 56.8% | 325 | 56.8% | -0.38 | 11.30 | 10.35 | 12.25 | — |
| — | 30.15 | 37.50 | 33.83 | +0.59 | 56.6% | 330 | 56.6% | -0.41 | 13.75 | 12.20 | 15.30 | — |
| — | 27.25 | 34.25 | 30.75 | +0.56 | 56.5% | 335 | 56.5% | -0.44 | 16.62 | 14.25 | 19.00 | — |
| — | 25.05 | 30.15 | 27.60 | +0.53 | 56.4% | 340 | 56.4% | -0.48 | 18.75 | 16.40 | 21.10 | — |
| — | 22.35 | 27.20 | 24.77 | +0.49 | 56.3% | 345 | 56.3% | -0.51 | 20.38 | 17.75 | 23.00 | — |
| — | 20.40 | 24.75 | 22.57 | +0.46 | 56.3% | 350 | 56.3% | -0.54 | 21.77 | 20.55 | 23.00 | — |
| — | 16.90 | 23.20 | 20.05 | +0.43 | 56.3% | 355 | 56.3% | -0.57 | 25.55 | 23.15 | 27.95 | — |
| — | 15.75 | 20.35 | 18.05 | +0.40 | 56.3% | 360 | 56.3% | -0.60 | 29.07 | 27.05 | 31.10 | — |
| — | 14.20 | 18.45 | 16.32 | +0.37 | 56.4% | 365 | 56.4% | -0.63 | 32.15 | 30.10 | 34.20 | — |
| — | 12.55 | 16.15 | 14.35 | +0.34 | 56.5% | 370 | 56.5% | -0.66 | 33.98 | 30.80 | 37.15 | — |
| — | 10.65 | 15.05 | 12.85 | +0.31 | 56.6% | 375 | 56.6% | -0.69 | 37.35 | 33.80 | 40.90 | — |
| — | 11.00 | 13.55 | 12.28 | +0.29 | 56.7% | 380 | 56.7% | -0.72 | 41.30 | 37.60 | 45.00 | — |
| — | 7.35 | 14.40 | 10.88 | +0.26 | 56.9% | 385 | 56.9% | -0.75 | 45.12 | 41.15 | 49.10 | — |
| — | 9.00 | 9.75 | 9.38 | +0.24 | 57.1% | 390 | 57.1% | -0.77 | 48.50 | 45.05 | 51.95 | — |
| — | 6.60 | 9.35 | 7.97 | +0.21 | 57.3% | 395 | 57.3% | -0.79 | 52.85 | 49.10 | 56.60 | — |
| — | 6.55 | 8.30 | 7.42 | +0.19 | 57.6% | 400 | 57.6% | -0.82 | 56.88 | 53.25 | 60.50 | — |
| — | 3.30 | 7.50 | 5.40 | +0.17 | 57.8% | 405 | 57.8% | -0.83 | 61.02 | 57.45 | 64.60 | — |
| — | 3.95 | 9.80 | 6.88 | +0.16 | 58.1% | 410 | 58.1% | -0.85 | 65.42 | 61.80 | 69.05 | — |
| — | 4.20 | 6.50 | 5.35 | +0.14 | 58.4% | 415 | 58.4% | -0.87 | 70.20 | 66.20 | 74.20 | — |
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.