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 | |
| — | 104.45 | 107.15 | 105.80 | +0.90 | 66.4% | 250 | 66.4% | -0.10 | 6.15 | 5.75 | 6.55 | — |
| — | 96.25 | 98.55 | 97.40 | +0.88 | 65.9% | 260 | 65.9% | -0.13 | 8.05 | 7.70 | 8.40 | — |
| — | 88.10 | 91.10 | 89.60 | +0.85 | 65.5% | 270 | 65.5% | -0.15 | 9.75 | 9.20 | 10.30 | — |
| — | 80.30 | 83.70 | 82.00 | +0.82 | 65.1% | 280 | 65.1% | -0.18 | 12.75 | 11.80 | 13.70 | — |
| — | 74.05 | 76.35 | 75.20 | +0.79 | 64.8% | 290 | 64.8% | -0.21 | 15.20 | 14.50 | 15.90 | — |
| — | 67.00 | 70.05 | 68.53 | +0.76 | 64.6% | 300 | 64.6% | -0.24 | 18.62 | 17.65 | 19.60 | — |
| — | 61.20 | 63.95 | 62.58 | +0.73 | 64.3% | 310 | 64.3% | -0.28 | 22.10 | 21.05 | 23.15 | — |
| — | 54.55 | 58.15 | 56.35 | +0.69 | 64.2% | 320 | 64.2% | -0.31 | 25.93 | 24.60 | 27.25 | — |
| — | 49.65 | 52.70 | 51.17 | +0.65 | 64.0% | 330 | 64.0% | -0.35 | 30.55 | 29.55 | 31.55 | — |
| — | 45.00 | 47.65 | 46.33 | +0.62 | 63.9% | 340 | 63.9% | -0.39 | 35.73 | 34.35 | 37.10 | — |
| — | 40.45 | 42.95 | 41.70 | +0.58 | 63.9% | 350 | 63.9% | -0.43 | 40.80 | 39.65 | 41.95 | — |
| — | 35.50 | 38.55 | 37.02 | +0.54 | 63.8% | 360 | 63.8% | -0.46 | 46.40 | 45.00 | 47.80 | — |
| — | 32.00 | 35.15 | 33.58 | +0.50 | 63.8% | 370 | 63.8% | -0.50 | 52.92 | 51.15 | 54.70 | — |
| — | 29.10 | 31.00 | 30.05 | +0.47 | 63.8% | 380 | 63.8% | -0.54 | 59.20 | 57.65 | 60.75 | — |
| — | 25.45 | 27.80 | 26.62 | +0.44 | 63.8% | 390 | 63.8% | -0.57 | 66.28 | 64.60 | 67.95 | — |
| — | 23.25 | 24.90 | 24.07 | +0.40 | 63.9% | 400 | 63.9% | -0.61 | 73.60 | 72.60 | 74.60 | — |
| — | 20.30 | 23.50 | 21.90 | +0.37 | 63.9% | 410 | 63.9% | -0.64 | 80.72 | 79.20 | 82.25 | — |
| — | 18.25 | 20.15 | 19.20 | +0.34 | 64.0% | 420 | 64.0% | -0.67 | 88.85 | 87.70 | 90.00 | — |
| — | 16.25 | 19.00 | 17.62 | +0.31 | 64.1% | 430 | 64.1% | -0.70 | 96.53 | 94.90 | 98.15 | — |
| — | 14.40 | 17.10 | 15.75 | +0.29 | 64.2% | 440 | 64.2% | -0.72 | 104.97 | 103.85 | 106.10 | — |
| — | 12.70 | 15.45 | 14.07 | +0.26 | 64.4% | 450 | 64.4% | -0.75 | 113.22 | 111.65 | 114.80 | — |
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.