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 | |
| — | 115.30 | 118.30 | 116.80 | +0.87 | 65.3% | 250 | 65.3% | -0.14 | 13.22 | 11.55 | 14.90 | — |
| — | 108.15 | 111.00 | 109.58 | +0.85 | 65.0% | 260 | 65.0% | -0.16 | 16.15 | 15.50 | 16.80 | — |
| — | 101.00 | 104.05 | 102.53 | +0.82 | 64.8% | 270 | 64.8% | -0.18 | 19.50 | 18.30 | 20.70 | — |
| — | 94.50 | 97.40 | 95.95 | +0.80 | 64.6% | 280 | 64.6% | -0.20 | 22.10 | 20.20 | 24.00 | 88 |
| — | 88.05 | 91.10 | 89.58 | +0.78 | 64.4% | 290 | 64.4% | -0.23 | 26.15 | 24.70 | 27.60 | 6 |
| — | 81.85 | 85.15 | 83.50 | +0.75 | 64.2% | 300 | 64.2% | -0.25 | 29.55 | 27.70 | 31.40 | — |
| — | 76.25 | 79.35 | 77.80 | +0.73 | 64.0% | 310 | 64.0% | -0.28 | 33.73 | 31.80 | 35.65 | — |
| — | 71.30 | 74.10 | 72.70 | +0.70 | 63.9% | 320 | 63.9% | -0.30 | 38.58 | 37.05 | 40.10 | — |
| 33 | 65.75 | 69.00 | 67.38 | +0.67 | 63.7% | 330 | 63.7% | -0.33 | 43.25 | 41.70 | 44.80 | 41 |
| — | 61.05 | 64.20 | 62.62 | +0.65 | 63.6% | 340 | 63.6% | -0.36 | 47.92 | 46.20 | 49.65 | — |
| — | 56.35 | 59.75 | 58.05 | +0.62 | 63.5% | 350 | 63.5% | -0.38 | 53.38 | 51.65 | 55.10 | — |
| — | 52.20 | 55.60 | 53.90 | +0.60 | 63.4% | 360 | 63.4% | -0.41 | 59.25 | 57.50 | 61.00 | — |
| — | 48.70 | 51.70 | 50.20 | +0.57 | 63.3% | 370 | 63.3% | -0.44 | 65.35 | 63.70 | 67.00 | — |
| — | 45.15 | 48.00 | 46.58 | +0.54 | 63.2% | 380 | 63.2% | -0.47 | 71.45 | 69.75 | 73.15 | — |
| — | 41.20 | 44.60 | 42.90 | +0.52 | 63.1% | 390 | 63.1% | -0.49 | 78.17 | 76.50 | 79.85 | — |
| — | 38.00 | 41.55 | 39.77 | +0.49 | 63.0% | 400 | 63.0% | -0.52 | 85.03 | 83.50 | 86.55 | — |
| — | 35.95 | 38.55 | 37.25 | +0.47 | 63.0% | 410 | 63.0% | -0.54 | 91.55 | 90.10 | 93.00 | — |
| — | 32.65 | 35.90 | 34.27 | +0.45 | 62.9% | 420 | 62.9% | -0.57 | 99.08 | 97.50 | 100.65 | — |
| — | 29.75 | 33.35 | 31.55 | +0.42 | 62.9% | 430 | 62.9% | -0.59 | 106.55 | 105.00 | 108.10 | — |
| — | 27.85 | 31.20 | 29.52 | +0.40 | 62.9% | 440 | 62.9% | -0.61 | 114.20 | 112.60 | 115.80 | — |
| — | 25.25 | 28.95 | 27.10 | +0.38 | 62.9% | 450 | 62.9% | -0.63 | 122.08 | 120.50 | 123.65 | — |
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.