Spot 348.23
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 75.85 | 74.12 | +0.89 | 71.0% | 280 | 71.0% | -0.11 | 5.08 | 4.25 | 5.90 | — |
| — | 68.20 | 71.80 | 70.00 | +0.87 | 70.8% | 285 | 70.8% | -0.13 | 5.65 | 4.25 | 7.05 | — |
| — | 64.20 | 67.70 | 65.95 | +0.85 | 70.6% | 290 | 70.6% | -0.15 | 6.40 | 5.35 | 7.45 | — |
| — | 60.10 | 63.90 | 62.00 | +0.83 | 70.4% | 295 | 70.4% | -0.17 | 7.22 | 6.25 | 8.20 | — |
| — | 56.50 | 60.10 | 58.30 | +0.81 | 70.3% | 300 | 70.3% | -0.19 | 8.95 | 7.45 | 10.45 | — |
| — | 53.35 | 56.45 | 54.90 | +0.79 | 70.1% | 305 | 70.1% | -0.21 | 10.07 | 9.30 | 10.85 | — |
| — | 49.80 | 52.95 | 51.38 | +0.77 | 70.0% | 310 | 70.0% | -0.23 | 11.07 | 9.70 | 12.45 | — |
| — | 46.40 | 49.45 | 47.92 | +0.74 | 69.9% | 315 | 69.9% | -0.26 | 12.90 | 11.85 | 13.95 | — |
| — | 43.15 | 46.35 | 44.75 | +0.72 | 69.8% | 320 | 69.8% | -0.28 | 14.82 | 13.55 | 16.10 | — |
| — | 40.25 | 42.95 | 41.60 | +0.69 | 69.7% | 325 | 69.7% | -0.31 | 16.80 | 15.00 | 18.60 | — |
| — | 37.20 | 40.05 | 38.62 | +0.67 | 69.6% | 330 | 69.6% | -0.33 | 18.95 | 17.55 | 20.35 | — |
| — | 34.40 | 37.30 | 35.85 | +0.64 | 69.6% | 335 | 69.6% | -0.36 | 21.00 | 19.70 | 22.30 | — |
| 4 | 31.90 | 34.65 | 33.27 | +0.61 | 69.5% | 340 | 69.5% | -0.39 | 23.20 | 22.05 | 24.35 | — |
| — | 29.15 | 32.10 | 30.62 | +0.58 | 69.5% | 345 | 69.5% | -0.42 | 25.65 | 24.50 | 26.80 | — |
| — | 26.85 | 29.80 | 28.32 | +0.56 | 69.5% | 350 | 69.5% | -0.45 | 28.27 | 27.10 | 29.45 | 1 |
| — | 24.95 | 27.50 | 26.23 | +0.53 | 69.5% | 355 | 69.5% | -0.47 | 30.93 | 29.70 | 32.15 | — |
| — | 22.30 | 25.35 | 23.82 | +0.50 | 69.5% | 360 | 69.5% | -0.50 | 33.70 | 32.30 | 35.10 | 7 |
| — | 20.15 | 23.50 | 21.82 | +0.47 | 69.5% | 365 | 69.5% | -0.53 | 36.92 | 35.35 | 38.50 | — |
| — | 18.45 | 21.60 | 20.02 | +0.45 | 69.5% | 370 | 69.5% | -0.55 | 40.15 | 38.90 | 41.40 | — |
| — | 16.80 | 19.80 | 18.30 | +0.42 | 69.6% | 375 | 69.6% | -0.58 | 43.42 | 42.20 | 44.65 | — |
| — | 15.90 | 18.25 | 17.07 | +0.40 | 69.6% | 380 | 69.6% | -0.61 | 47.35 | 45.75 | 48.95 | — |
| — | 13.95 | 16.55 | 15.25 | +0.37 | 69.6% | 385 | 69.6% | -0.63 | 50.65 | 49.00 | 52.30 | — |
| — | 13.05 | 15.20 | 14.12 | +0.35 | 69.7% | 390 | 69.7% | -0.65 | 53.88 | 52.35 | 55.40 | — |
| — | 11.85 | 14.50 | 13.18 | +0.33 | 69.7% | 395 | 69.7% | -0.68 | 58.00 | 56.60 | 59.40 | — |
| — | 10.15 | 13.00 | 11.57 | +0.31 | 69.8% | 400 | 69.8% | -0.70 | 61.52 | 60.00 | 63.05 | — |
| — | 8.90 | 11.50 | 10.20 | +0.28 | 69.8% | 405 | 69.8% | -0.72 | 65.60 | 64.15 | 67.05 | — |
| — | 8.10 | 10.95 | 9.53 | +0.27 | 69.9% | 410 | 69.9% | -0.74 | 69.80 | 68.45 | 71.15 | — |
| — | 7.30 | 10.00 | 8.65 | +0.25 | 69.9% | 415 | 69.9% | -0.76 | 73.78 | 72.25 | 75.30 | — |
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.