Spot 348.41
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 114.80 | 109.83 | — | — | 250 | 66.9% | -0.11 | 7.65 | 7.00 | 8.30 | — |
| — | 99.70 | 106.30 | 103.00 | +0.86 | 66.7% | 260 | — | — | 9.62 | 6.85 | 12.40 | — |
| — | 91.95 | 98.65 | 95.30 | — | — | 270 | 66.6% | -0.17 | 12.65 | 11.00 | 14.30 | — |
| — | 84.55 | 91.35 | 87.95 | — | — | 280 | — | — | 14.95 | 14.45 | 15.45 | — |
| — | 77.50 | 83.45 | 80.47 | — | — | 290 | — | — | 18.23 | 17.45 | 19.00 | — |
| — | 70.80 | 76.55 | 73.67 | — | — | 300 | — | — | 20.25 | 18.00 | 22.50 | — |
| — | 63.40 | 71.10 | 67.25 | +0.71 | 66.1% | 310 | — | — | 24.25 | 23.30 | 25.20 | — |
| — | 58.55 | 64.70 | 61.62 | — | — | 320 | — | — | 28.32 | 27.40 | 29.25 | — |
| — | 54.65 | 58.90 | 56.77 | +0.64 | 65.9% | 330 | — | — | 32.92 | 31.85 | 34.00 | — |
| — | 48.10 | 53.40 | 50.75 | — | — | 340 | — | — | 37.27 | 33.75 | 40.80 | — |
| — | 43.40 | 48.60 | 46.00 | — | — | 350 | — | — | 43.80 | 41.15 | 46.45 | — |
| — | 40.50 | 44.00 | 42.25 | — | — | 360 | 65.7% | -0.47 | 48.73 | 47.25 | 50.20 | — |
| — | 37.25 | 40.15 | 38.70 | +0.50 | 65.7% | 370 | 65.7% | -0.50 | 54.33 | 50.60 | 58.05 | — |
| — | 32.00 | 36.30 | 34.15 | +0.47 | 65.7% | 380 | 65.7% | -0.54 | 60.77 | 59.30 | 62.25 | — |
| — | 29.40 | 32.85 | 31.12 | +0.44 | 65.7% | 390 | 65.7% | -0.57 | 67.75 | 65.85 | 69.65 | — |
| — | 26.45 | 29.70 | 28.07 | +0.41 | 65.6% | 400 | 65.6% | -0.60 | 74.85 | 72.20 | 77.50 | — |
| — | 21.55 | 29.45 | 25.50 | +0.38 | 65.6% | 410 | 65.6% | -0.63 | 82.58 | 78.80 | 86.35 | — |
| — | 21.45 | 24.05 | 22.75 | +0.35 | 65.7% | 420 | 65.7% | -0.66 | 89.62 | 86.00 | 93.25 | — |
| — | 17.10 | 24.40 | 20.75 | +0.32 | 65.7% | 430 | 65.7% | -0.69 | 97.22 | 93.45 | 101.00 | — |
| — | 15.35 | 22.45 | 18.90 | +0.30 | 65.7% | 440 | 65.7% | -0.71 | 105.17 | 101.30 | 109.05 | — |
| — | 15.15 | 20.05 | 17.60 | +0.27 | 65.7% | 450 | 65.7% | -0.74 | 113.80 | 109.00 | 118.60 | — |
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.