Spot 348.79
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.90 | 72.75 | 71.33 | +0.94 | 57.3% | 280 | 57.3% | -0.06 | 1.98 | 1.58 | 2.38 | — |
| — | 65.35 | 68.70 | 67.03 | +0.93 | 57.0% | 285 | 57.0% | -0.07 | 3.00 | 2.10 | 3.90 | — |
| — | 60.75 | 63.75 | 62.25 | +0.92 | 56.7% | 290 | 56.7% | -0.08 | 3.30 | 2.20 | 4.40 | — |
| — | 56.55 | 59.45 | 58.00 | +0.90 | 56.5% | 295 | 56.5% | -0.10 | 2.83 | 1.75 | 3.90 | — |
| — | 52.35 | 55.30 | 53.83 | +0.88 | 56.3% | 300 | 56.3% | -0.12 | 4.55 | 4.00 | 5.10 | — |
| — | 48.10 | 51.25 | 49.67 | +0.86 | 56.2% | 305 | 56.2% | -0.14 | 5.45 | 4.85 | 6.05 | — |
| — | 44.10 | 47.40 | 45.75 | +0.84 | 56.1% | 310 | 56.1% | -0.16 | 6.35 | 4.85 | 7.85 | — |
| — | 40.80 | 43.70 | 42.25 | +0.82 | 56.0% | 315 | 56.0% | -0.18 | 7.85 | 6.95 | 8.75 | — |
| — | 37.25 | 40.20 | 38.73 | +0.79 | 55.9% | 320 | 55.9% | -0.21 | 9.43 | 8.05 | 10.80 | — |
| — | 33.55 | 36.90 | 35.23 | +0.76 | 55.9% | 325 | 55.9% | -0.24 | 11.22 | 10.05 | 12.40 | — |
| — | 30.75 | 33.75 | 32.25 | +0.73 | 55.9% | 330 | 55.9% | -0.27 | 12.82 | 11.40 | 14.25 | — |
| — | 27.80 | 30.25 | 29.02 | +0.70 | 55.9% | 335 | 55.9% | -0.30 | 14.68 | 13.75 | 15.60 | — |
| — | 25.05 | 28.20 | 26.62 | +0.67 | 55.9% | 340 | 55.9% | -0.34 | 16.90 | 15.30 | 18.50 | — |
| — | 22.35 | 25.70 | 24.02 | +0.63 | 55.9% | 345 | 55.9% | -0.37 | 19.43 | 17.85 | 21.00 | — |
| — | 20.70 | 22.65 | 21.68 | +0.60 | 56.0% | 350 | 56.0% | -0.40 | 22.15 | 20.55 | 23.75 | — |
| — | 17.70 | 20.45 | 19.07 | +0.57 | 56.0% | 355 | 56.0% | -0.44 | 25.12 | 23.65 | 26.60 | — |
| — | 15.75 | 18.40 | 17.07 | +0.53 | 56.1% | 360 | 56.1% | -0.47 | 27.95 | 26.45 | 29.45 | — |
| — | 13.90 | 16.50 | 15.20 | +0.50 | 56.2% | 365 | 56.2% | -0.50 | 31.02 | 29.55 | 32.50 | — |
| — | 12.20 | 15.50 | 13.85 | +0.46 | 56.3% | 370 | 56.3% | -0.54 | 34.30 | 32.85 | 35.75 | — |
| — | 10.95 | 13.25 | 12.10 | +0.43 | 56.4% | 375 | 56.4% | -0.57 | 37.73 | 36.30 | 39.15 | — |
| — | 10.00 | 11.85 | 10.93 | +0.40 | 56.5% | 380 | 56.5% | -0.60 | 41.33 | 39.90 | 42.75 | — |
| — | 7.80 | 11.30 | 9.55 | — | — | 385 | 56.6% | -0.63 | 45.05 | 43.65 | 46.45 | — |
| — | 6.90 | 9.50 | 8.20 | +0.34 | 56.7% | 390 | 56.7% | -0.66 | 48.85 | 47.55 | 50.15 | — |
| — | 6.50 | 8.80 | 7.65 | +0.31 | 56.8% | 395 | 56.8% | -0.69 | 53.10 | 51.60 | 54.60 | — |
| — | 5.15 | 7.90 | 6.53 | +0.29 | 56.9% | 400 | 56.9% | -0.72 | 57.20 | 55.70 | 58.70 | — |
| — | 4.35 | 7.00 | 5.67 | +0.27 | 57.1% | 405 | 57.1% | -0.74 | 61.45 | 59.95 | 62.95 | — |
| — | 4.40 | 6.00 | 5.20 | +0.24 | 57.2% | 410 | 57.2% | -0.76 | 65.80 | 64.35 | 67.25 | — |
| — | 2.99 | 4.85 | 3.92 | +0.22 | 57.3% | 415 | 57.3% | -0.79 | 70.22 | 68.75 | 71.70 | — |
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.