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 | |
| — | 106.20 | 109.15 | 107.67 | +0.90 | 65.4% | 250 | 65.4% | -0.10 | 6.40 | 6.00 | 6.80 | — |
| — | 98.00 | 100.90 | 99.45 | +0.88 | 65.0% | 260 | 65.0% | -0.12 | 7.90 | 7.10 | 8.70 | — |
| — | 90.15 | 93.05 | 91.60 | +0.86 | 64.6% | 270 | 64.6% | -0.14 | 10.40 | 9.75 | 11.05 | — |
| — | 83.35 | 85.75 | 84.55 | +0.83 | 64.2% | 280 | 64.2% | -0.17 | 12.97 | 12.40 | 13.55 | — |
| — | 75.50 | 78.75 | 77.12 | +0.80 | 64.0% | 290 | 64.0% | -0.20 | 15.88 | 15.20 | 16.55 | — |
| — | 69.15 | 72.10 | 70.62 | +0.77 | 63.7% | 300 | 63.7% | -0.23 | 19.12 | 18.35 | 19.90 | — |
| — | 62.70 | 65.95 | 64.33 | +0.74 | 63.6% | 310 | 63.6% | -0.26 | 22.65 | 21.95 | 23.35 | — |
| — | 56.85 | 60.15 | 58.50 | +0.71 | 63.5% | 320 | 63.5% | -0.29 | 26.62 | 25.70 | 27.55 | — |
| — | 51.80 | 54.80 | 53.30 | — | — | 330 | 63.4% | -0.33 | 31.25 | 30.35 | 32.15 | — |
| — | 46.45 | 49.35 | 47.90 | +0.64 | 63.3% | 340 | 63.3% | -0.36 | 36.45 | 34.70 | 38.20 | — |
| — | 41.75 | 45.05 | 43.40 | — | — | 350 | 63.3% | -0.40 | 41.52 | 39.75 | 43.30 | — |
| — | 37.90 | 40.80 | 39.35 | +0.57 | 63.3% | 360 | 63.3% | -0.43 | 47.42 | 46.00 | 48.85 | — |
| — | 33.95 | 36.10 | 35.02 | +0.54 | 63.3% | 370 | 63.3% | -0.47 | 53.35 | 51.55 | 55.15 | — |
| — | 30.60 | 33.40 | 32.00 | +0.50 | 63.4% | 380 | 63.4% | -0.50 | 59.27 | 58.10 | 60.45 | — |
| — | 27.40 | 29.80 | 28.60 | +0.47 | 63.4% | 390 | 63.4% | -0.54 | 66.58 | 65.05 | 68.10 | — |
| — | 24.80 | 26.90 | 25.85 | +0.44 | 63.5% | 400 | 63.5% | -0.57 | 73.60 | 72.00 | 75.20 | — |
| — | 21.50 | 24.75 | 23.12 | +0.41 | 63.5% | 410 | 63.5% | -0.60 | 81.20 | 79.80 | 82.60 | — |
| — | 19.15 | 21.85 | 20.50 | +0.38 | 63.6% | 420 | 63.6% | -0.63 | 88.58 | 87.10 | 90.05 | — |
| — | 17.00 | 19.75 | 18.38 | +0.35 | 63.7% | 430 | 63.7% | -0.66 | 96.60 | 95.00 | 98.20 | — |
| — | 15.35 | 17.90 | 16.62 | +0.32 | 63.8% | 440 | 63.8% | -0.69 | 104.72 | 103.15 | 106.30 | — |
| — | 13.80 | 16.10 | 14.95 | +0.30 | 63.9% | 450 | 63.9% | -0.71 | 112.90 | 111.45 | 114.35 | — |
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.