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 | |
| — | 115.05 | 127.50 | 121.28 | +0.84 | 69.9% | 250 | 69.9% | -0.16 | 16.57 | 15.80 | 17.35 | — |
| — | 108.25 | 117.95 | 113.10 | +0.82 | 69.5% | 260 | 69.5% | -0.18 | 19.20 | 16.60 | 21.80 | — |
| — | 101.55 | 110.70 | 106.12 | +0.80 | 69.2% | 270 | 69.2% | -0.20 | 22.10 | 20.80 | 23.40 | — |
| — | 97.30 | 104.20 | 100.75 | +0.78 | 68.9% | 280 | 68.9% | -0.23 | 24.25 | 22.40 | 26.10 | — |
| — | 91.00 | 97.30 | 94.15 | +0.75 | 68.6% | 290 | 68.6% | -0.25 | 29.57 | 26.45 | 32.70 | — |
| — | 85.05 | 91.45 | 88.25 | +0.73 | 68.4% | 300 | 68.4% | -0.28 | 33.27 | 30.45 | 36.10 | — |
| — | 79.35 | 86.20 | 82.78 | +0.70 | 68.2% | 310 | 68.2% | -0.30 | 37.08 | 36.00 | 38.15 | — |
| — | 74.00 | 80.05 | 77.03 | +0.68 | 68.0% | 320 | 68.0% | -0.33 | 41.92 | 38.05 | 45.80 | — |
| — | 68.95 | 76.45 | 72.70 | +0.65 | 67.8% | 330 | 67.8% | -0.35 | 47.33 | 44.05 | 50.60 | — |
| — | 64.20 | 70.10 | 67.15 | +0.62 | 67.6% | 340 | 67.6% | -0.38 | 51.98 | 48.40 | 55.55 | — |
| — | 59.90 | 65.35 | 62.62 | +0.60 | 67.5% | 350 | 67.5% | -0.41 | 57.65 | 54.10 | 61.20 | — |
| — | 55.85 | 63.25 | 59.55 | +0.57 | 67.4% | 360 | 67.4% | -0.43 | 64.00 | 61.25 | 66.75 | — |
| — | 51.50 | 57.75 | 54.62 | +0.55 | 67.3% | 370 | 67.3% | -0.46 | 68.33 | 64.50 | 72.15 | — |
| — | 47.40 | 54.00 | 50.70 | +0.52 | 67.2% | 380 | 67.2% | -0.48 | 75.80 | 73.00 | 78.60 | — |
| — | 44.25 | 49.90 | 47.08 | +0.50 | 67.1% | 390 | 67.1% | -0.51 | 82.28 | 79.30 | 85.25 | — |
| — | 41.15 | 49.05 | 45.10 | +0.48 | 67.1% | 400 | 67.1% | -0.53 | 88.22 | 84.35 | 92.10 | — |
| — | 39.95 | 43.50 | 41.73 | +0.45 | 67.0% | 410 | 67.0% | -0.56 | 94.78 | 90.80 | 98.75 | — |
| — | 35.35 | 41.05 | 38.20 | +0.43 | 67.0% | 420 | 67.0% | -0.58 | 102.65 | 99.55 | 105.75 | — |
| — | 32.70 | 38.60 | 35.65 | +0.41 | 66.9% | 430 | 66.9% | -0.60 | 109.75 | 104.50 | 115.00 | — |
| — | 31.05 | 35.75 | 33.40 | +0.39 | 66.9% | 440 | 66.9% | -0.63 | 118.42 | 114.40 | 122.45 | — |
| — | 27.40 | 35.70 | 31.55 | +0.37 | 68.4% | 450 | 66.9% | -0.65 | 125.42 | 121.75 | 129.10 | — |
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.