Spot 346.71
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 72.95 | 70.97 | — | — | 280 | — | — | 3.28 | 1.76 | 4.80 | — |
| — | 64.90 | 68.65 | 66.78 | +0.89 | 64.4% | 285 | 62.1% | -0.11 | 3.94 | 2.13 | 5.75 | — |
| — | 60.70 | 64.50 | 62.60 | — | — | 290 | 61.8% | -0.12 | 4.58 | 2.70 | 6.45 | — |
| — | 56.50 | 60.45 | 58.48 | +0.86 | 61.6% | 295 | 61.6% | -0.14 | 5.40 | 3.50 | 7.30 | — |
| — | 52.55 | 56.50 | 54.52 | +0.84 | 61.4% | 300 | 61.4% | -0.16 | 6.53 | 5.00 | 8.05 | — |
| — | 48.80 | 52.80 | 50.80 | +0.81 | 61.3% | 305 | 61.3% | -0.18 | 7.62 | 5.75 | 9.50 | — |
| — | 45.25 | 49.05 | 47.15 | +0.79 | 61.2% | 310 | 61.2% | -0.21 | 8.95 | 7.05 | 10.85 | — |
| — | 41.80 | 45.55 | 43.67 | +0.76 | 61.1% | 315 | 61.1% | -0.24 | 10.55 | 8.80 | 12.30 | — |
| — | 38.50 | 42.25 | 40.38 | +0.73 | 61.1% | 320 | 61.1% | -0.26 | 11.72 | 10.45 | 13.00 | — |
| — | 35.30 | 39.10 | 37.20 | +0.70 | 61.1% | 325 | 61.1% | -0.30 | 14.12 | 12.25 | 16.00 | — |
| — | 32.30 | 36.10 | 34.20 | +0.67 | 61.1% | 330 | 61.1% | -0.32 | 16.05 | 14.10 | 18.00 | — |
| — | 29.50 | 33.30 | 31.40 | +0.64 | 61.1% | 335 | 61.1% | -0.36 | 18.07 | 16.25 | 19.90 | — |
| — | 26.85 | 30.65 | 28.75 | +0.61 | 61.1% | 340 | 61.1% | -0.39 | 20.60 | 18.70 | 22.50 | — |
| — | 24.35 | 28.20 | 26.27 | +0.58 | 61.2% | 345 | 61.2% | -0.42 | 23.10 | 21.20 | 25.00 | — |
| — | 21.90 | 25.50 | 23.70 | +0.55 | 61.3% | 350 | 61.3% | -0.45 | 25.73 | 23.80 | 27.65 | — |
| — | 19.75 | 23.75 | 21.75 | +0.52 | 61.3% | 355 | 61.3% | -0.48 | 28.57 | 26.65 | 30.50 | — |
| — | 17.90 | 21.75 | 19.82 | +0.49 | 61.4% | 360 | 61.4% | -0.51 | 31.55 | 29.60 | 33.50 | — |
| — | 15.75 | 19.80 | 17.77 | +0.46 | 61.5% | 365 | 61.5% | -0.54 | 34.60 | 32.70 | 36.50 | — |
| — | 14.20 | 18.10 | 16.15 | +0.43 | 61.6% | 370 | 61.6% | -0.57 | 37.95 | 35.90 | 40.00 | — |
| — | 12.50 | 16.45 | 14.47 | +0.40 | 61.7% | 375 | 61.7% | -0.60 | 41.38 | 39.40 | 43.35 | — |
| — | 11.20 | 14.90 | 13.05 | +0.38 | 61.8% | 380 | 61.8% | -0.63 | 44.77 | 42.75 | 46.80 | — |
| — | 9.85 | 13.55 | 11.70 | +0.35 | 61.9% | 385 | 61.9% | -0.66 | 48.33 | 46.50 | 50.15 | — |
| — | 8.60 | 12.35 | 10.47 | +0.32 | 62.0% | 390 | 62.0% | -0.68 | 52.20 | 50.20 | 54.20 | — |
| — | 9.00 | 11.25 | 10.12 | +0.30 | 62.1% | 395 | 62.1% | -0.71 | 56.05 | 54.10 | 58.00 | — |
| — | 6.70 | 10.20 | 8.45 | +0.28 | 62.2% | 400 | 62.2% | -0.73 | 60.05 | 58.10 | 62.00 | — |
| — | 5.65 | 9.35 | 7.50 | +0.25 | 62.3% | 405 | 62.3% | -0.76 | 64.28 | 62.25 | 66.30 | — |
| — | 4.80 | 8.55 | 6.67 | +0.23 | 62.4% | 410 | 62.4% | -0.78 | 68.47 | 66.45 | 70.50 | — |
| — | 4.05 | 7.85 | 5.95 | +0.21 | 62.5% | 415 | 62.5% | -0.80 | 72.75 | 70.75 | 74.75 | — |
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.