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 | |
| — | 111.50 | 121.65 | 116.58 | +0.84 | 63.3% | 250 | 63.3% | -0.16 | 12.05 | 10.25 | 13.85 | — |
| — | 103.45 | 115.20 | 109.33 | +0.81 | 62.7% | 260 | 62.7% | -0.19 | 12.93 | 10.60 | 15.25 | — |
| — | 97.00 | 104.05 | 100.53 | +0.79 | 62.2% | 270 | 62.2% | -0.21 | 16.20 | 15.15 | 17.25 | — |
| — | 89.85 | 97.30 | 93.58 | +0.76 | 61.8% | 280 | 61.8% | -0.24 | 20.15 | 18.00 | 22.30 | — |
| — | 82.95 | 90.85 | 86.90 | +0.73 | 61.5% | 290 | 61.5% | -0.27 | 22.85 | 21.20 | 24.50 | — |
| — | 77.70 | 84.75 | 81.22 | +0.71 | 61.3% | 300 | 61.3% | -0.30 | 27.62 | 25.25 | 30.00 | — |
| — | 71.70 | 79.05 | 75.38 | +0.68 | 61.2% | 310 | 61.2% | -0.33 | 30.15 | 26.40 | 33.90 | — |
| — | 66.80 | 73.60 | 70.20 | +0.65 | 61.1% | 320 | 61.1% | -0.36 | 35.23 | 32.70 | 37.75 | — |
| — | 60.70 | 68.55 | 64.62 | +0.62 | 61.1% | 330 | 61.1% | -0.39 | 40.10 | 37.25 | 42.95 | — |
| — | 56.50 | 63.75 | 60.12 | +0.59 | 61.1% | 340 | 61.1% | -0.42 | 44.27 | 40.75 | 47.80 | — |
| — | 52.75 | 59.30 | 56.02 | +0.56 | 61.2% | 350 | 61.2% | -0.45 | 50.27 | 47.55 | 53.00 | — |
| — | 47.30 | 53.15 | 50.23 | +0.53 | 61.3% | 360 | 61.3% | -0.48 | 54.98 | 51.55 | 58.40 | — |
| — | 43.55 | 49.00 | 46.27 | +0.50 | 61.4% | 370 | 61.4% | -0.50 | 61.35 | 58.85 | 63.85 | — |
| — | 39.45 | 46.00 | 42.73 | +0.48 | 61.5% | 380 | 61.5% | -0.53 | 68.80 | 65.10 | 72.50 | — |
| — | 37.20 | 44.25 | 40.73 | +0.45 | 61.7% | 390 | 61.7% | -0.56 | 74.30 | 70.45 | 78.15 | — |
| — | 33.70 | 39.60 | 36.65 | +0.43 | 61.9% | 400 | 61.9% | -0.58 | 81.03 | 77.30 | 84.75 | — |
| — | 29.80 | 36.35 | 33.08 | +0.40 | 62.0% | 410 | 62.0% | -0.61 | 88.30 | 84.40 | 92.20 | — |
| — | 28.20 | 34.45 | 31.32 | +0.38 | 62.2% | 420 | 62.2% | -0.63 | 95.40 | 91.70 | 99.10 | — |
| — | 25.55 | 32.25 | 28.90 | +0.36 | 62.4% | 430 | 62.4% | -0.66 | 103.00 | 99.25 | 106.75 | — |
| — | 22.65 | 30.15 | 26.40 | +0.34 | 62.6% | 440 | 62.6% | -0.68 | 110.30 | 106.25 | 114.35 | — |
| — | 21.15 | 27.90 | 24.52 | +0.32 | 62.8% | 450 | 62.8% | -0.70 | 118.35 | 114.20 | 122.50 | — |
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.