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 | |
| — | 113.10 | 116.65 | 114.88 | +0.86 | 65.7% | 250 | 65.7% | -0.14 | 13.00 | 11.90 | 14.10 | — |
| — | 105.80 | 109.25 | 107.53 | +0.84 | 65.4% | 260 | 65.4% | -0.17 | 15.65 | 14.55 | 16.75 | — |
| — | 98.85 | 102.25 | 100.55 | +0.81 | 65.1% | 270 | 65.1% | -0.19 | 18.30 | 17.35 | 19.25 | — |
| — | 92.65 | 95.45 | 94.05 | +0.79 | 64.9% | 280 | 64.9% | -0.21 | 21.48 | 20.50 | 22.45 | — |
| — | 86.15 | 89.20 | 87.67 | +0.76 | 64.7% | 290 | 64.7% | -0.24 | 25.00 | 24.05 | 25.95 | 3 |
| — | 80.50 | 83.10 | 81.80 | +0.74 | 64.5% | 300 | 64.5% | -0.27 | 28.90 | 27.55 | 30.25 | — |
| — | 74.30 | 77.25 | 75.78 | +0.71 | 64.4% | 310 | 64.4% | -0.29 | 33.00 | 31.50 | 34.50 | — |
| — | 68.90 | 71.80 | 70.35 | +0.68 | 64.2% | 320 | 64.2% | -0.32 | 37.50 | 36.00 | 39.00 | — |
| — | 64.50 | 67.40 | 65.95 | +0.66 | 64.1% | 330 | 64.1% | -0.35 | 42.27 | 40.90 | 43.65 | — |
| — | 59.60 | 61.95 | 60.77 | +0.63 | 64.0% | 340 | 64.0% | -0.38 | 47.65 | 46.00 | 49.30 | — |
| — | 55.10 | 57.75 | 56.42 | +0.60 | 64.0% | 350 | 64.0% | -0.41 | 52.88 | 51.50 | 54.25 | — |
| — | 50.95 | 54.15 | 52.55 | +0.57 | 63.9% | 360 | 63.9% | -0.43 | 58.77 | 57.20 | 60.35 | — |
| — | 47.05 | 50.25 | 48.65 | +0.55 | 63.9% | 370 | 63.9% | -0.46 | 64.67 | 63.25 | 66.10 | — |
| — | 44.00 | 46.70 | 45.35 | +0.52 | 63.8% | 380 | 63.8% | -0.49 | 71.00 | 69.55 | 72.45 | — |
| — | 40.45 | 43.40 | 41.92 | +0.49 | 63.8% | 390 | 63.8% | -0.52 | 77.95 | 76.40 | 79.50 | — |
| — | 38.00 | 39.70 | 38.85 | +0.47 | 63.8% | 400 | 63.8% | -0.54 | 84.85 | 83.25 | 86.45 | — |
| — | 34.35 | 37.40 | 35.88 | +0.44 | 63.8% | 410 | 63.8% | -0.57 | 91.80 | 90.30 | 93.30 | — |
| — | 31.65 | 34.65 | 33.15 | +0.42 | 63.8% | 420 | 63.8% | -0.59 | 99.35 | 98.05 | 100.65 | — |
| — | 29.35 | 32.15 | 30.75 | +0.40 | 63.8% | 430 | 63.8% | -0.62 | 106.50 | 105.10 | 107.90 | — |
| — | 26.90 | 29.80 | 28.35 | +0.37 | 63.9% | 440 | 63.9% | -0.64 | 114.17 | 112.75 | 115.60 | — |
| — | 25.30 | 27.65 | 26.48 | +0.35 | 63.9% | 450 | 63.9% | -0.66 | 122.03 | 120.65 | 123.40 | — |
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.