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 | |
| — | 103.00 | 112.55 | 107.78 | +0.87 | 67.2% | 250 | 67.2% | -0.13 | 6.05 | 5.75 | 6.35 | — |
| — | 95.40 | 103.30 | 99.35 | +0.84 | 66.3% | 260 | 66.3% | -0.16 | 7.65 | 6.90 | 8.40 | — |
| — | 88.15 | 95.45 | 91.80 | +0.81 | 65.6% | 270 | 65.6% | -0.19 | 9.97 | 9.05 | 10.90 | — |
| — | 79.95 | 87.95 | 83.95 | +0.78 | 65.0% | 280 | 65.0% | -0.22 | 12.60 | 11.05 | 14.15 | — |
| — | 73.60 | 80.90 | 77.25 | +0.75 | 64.6% | 290 | 64.6% | -0.25 | 14.55 | 11.75 | 17.35 | — |
| — | 66.55 | 74.10 | 70.33 | +0.71 | 64.3% | 300 | 64.3% | -0.29 | 18.35 | 16.70 | 20.00 | — |
| — | 60.45 | 67.95 | 64.20 | +0.68 | 64.1% | 310 | 64.1% | -0.33 | 22.82 | 19.85 | 25.80 | — |
| — | 55.25 | 58.60 | 56.92 | +0.64 | 63.9% | 320 | 63.9% | -0.36 | 25.60 | 22.80 | 28.40 | — |
| — | 49.60 | 56.70 | 53.15 | +0.60 | 63.9% | 330 | 63.9% | -0.40 | 31.90 | 29.10 | 34.70 | — |
| — | 44.10 | 51.25 | 47.67 | +0.56 | 63.9% | 340 | 63.9% | -0.44 | 36.38 | 34.00 | 38.75 | — |
| — | 39.35 | 46.50 | 42.92 | +0.53 | 64.0% | 350 | 64.0% | -0.48 | 41.40 | 39.35 | 43.45 | — |
| — | 36.05 | 42.25 | 39.15 | +0.49 | 64.1% | 360 | 64.1% | -0.51 | 47.55 | 45.05 | 50.05 | — |
| — | 31.95 | 38.20 | 35.08 | +0.46 | 64.3% | 370 | 64.3% | -0.55 | 53.23 | 51.05 | 55.40 | — |
| — | 28.05 | 32.40 | 30.23 | +0.43 | 64.5% | 380 | 64.5% | -0.58 | 59.92 | 57.50 | 62.35 | — |
| — | 26.15 | 29.55 | 27.85 | +0.39 | 64.8% | 390 | 64.8% | -0.61 | 66.90 | 64.15 | 69.65 | — |
| — | 23.15 | 26.20 | 24.68 | +0.36 | 65.1% | 400 | 65.1% | -0.64 | 74.00 | 71.25 | 76.75 | — |
| — | 19.85 | 23.90 | 21.88 | +0.34 | 65.4% | 410 | 65.4% | -0.67 | 80.47 | 77.35 | 83.60 | — |
| — | 18.10 | 22.95 | 20.52 | — | — | 420 | — | — | 87.17 | 83.60 | 90.75 | — |
| — | 15.85 | 20.45 | 18.15 | — | — | 430 | — | — | 95.08 | 91.35 | 98.80 | — |
| — | 13.55 | 18.15 | 15.85 | +0.26 | 66.5% | 440 | 66.5% | -0.75 | 103.25 | 99.50 | 107.00 | — |
| — | 12.40 | 17.25 | 14.82 | +0.24 | 66.8% | 450 | 66.8% | -0.77 | 111.55 | 106.50 | 116.60 | — |
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.