Spot 347.37
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.15 | 69.50 | 67.83 | +1.00 | 55.8% | 280 | 55.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 61.30 | 64.50 | 62.90 | +1.00 | 52.5% | 285 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 56.60 | 59.50 | 58.05 | — | — | 290 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 51.80 | 54.15 | 52.98 | +1.00 | 46.8% | 295 | 46.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 46.60 | 49.55 | 48.08 | +1.00 | 44.2% | 300 | 44.2% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 41.35 | 44.55 | 42.95 | +0.99 | 41.9% | 305 | 41.9% | -0.02 | 0.14 | 0.11 | 0.17 | — |
| — | 36.90 | 39.25 | 38.08 | +0.99 | 39.8% | 310 | 39.8% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 34.20 | 36.75 | 35.48 | +0.98 | 38.8% | 312.5 | 38.8% | -0.03 | 0.16 | 0.03 | 0.29 | — |
| — | 31.70 | 34.00 | 32.85 | +0.97 | 37.9% | 315 | 37.9% | -0.04 | 0.32 | 0.28 | 0.35 | — |
| — | 29.50 | 32.15 | 30.82 | +0.97 | 37.1% | 317.5 | 37.1% | -0.05 | 0.41 | 0.22 | 0.61 | — |
| — | 26.70 | 29.75 | 28.23 | +0.95 | 36.3% | 320 | 36.3% | -0.06 | 0.52 | 0.50 | 0.53 | — |
| — | 24.30 | 27.05 | 25.68 | +0.94 | 35.6% | 322.5 | 35.6% | -0.08 | 0.74 | 0.62 | 0.87 | — |
| — | 21.60 | 24.70 | 23.15 | +0.92 | 34.9% | 325 | 34.9% | -0.10 | 0.94 | 0.80 | 1.07 | — |
| — | 19.85 | 22.40 | 21.12 | +0.89 | 34.4% | 327.5 | 34.4% | -0.12 | 1.00 | 0.76 | 1.24 | — |
| — | 17.70 | 19.40 | 18.55 | +0.87 | 33.8% | 330 | 33.8% | -0.15 | 1.38 | 1.33 | 1.43 | — |
| — | 15.50 | 17.35 | 16.43 | +0.83 | 33.4% | 332.5 | 33.4% | -0.19 | 1.88 | 1.70 | 2.06 | — |
| — | 13.95 | 15.25 | 14.60 | +0.79 | 33.0% | 335 | 33.0% | -0.23 | 2.26 | 2.18 | 2.34 | — |
| — | 12.20 | 13.35 | 12.78 | +0.74 | 32.6% | 337.5 | 32.6% | -0.27 | 2.72 | 2.44 | 3.00 | — |
| — | 10.55 | 11.05 | 10.80 | +0.69 | 32.4% | 340 | 32.4% | -0.32 | 3.60 | 3.50 | 3.70 | — |
| 282 | 8.90 | 9.45 | 9.18 | +0.63 | 32.2% | 342.5 | 32.2% | -0.38 | 4.47 | 4.35 | 4.60 | — |
| — | 7.35 | 7.95 | 7.65 | +0.56 | 32.0% | 345 | 32.0% | -0.45 | 5.58 | 5.50 | 5.65 | — |
| — | 6.00 | 6.60 | 6.30 | +0.50 | 32.0% | 347.5 | 32.0% | -0.51 | 6.72 | 6.55 | 6.90 | 458 |
| — | 5.15 | 5.70 | 5.42 | +0.44 | 32.0% | 350 | 32.0% | -0.57 | 8.07 | 7.90 | 8.25 | — |
| — | 4.15 | 4.45 | 4.30 | +0.38 | 31.9% | 352.5 | 31.9% | -0.63 | 9.60 | 9.40 | 9.80 | — |
| — | 3.25 | 3.60 | 3.42 | +0.33 | 32.0% | 355 | 32.0% | -0.68 | 11.28 | 11.00 | 11.55 | — |
| — | 2.52 | 2.85 | 2.69 | +0.28 | 32.2% | 357.5 | 32.2% | -0.73 | 13.07 | 12.20 | 13.95 | — |
| — | 2.14 | 2.34 | 2.24 | +0.23 | 32.4% | 360 | 32.4% | -0.78 | 14.88 | 14.30 | 15.45 | — |
| — | 1.50 | 1.80 | 1.65 | +0.19 | 32.7% | 362.5 | 32.7% | -0.82 | 17.02 | 15.95 | 18.10 | — |
| — | 1.30 | 1.43 | 1.36 | +0.16 | 33.1% | 365 | 33.1% | -0.85 | 18.95 | 17.65 | 20.25 | — |
| — | 1.05 | 1.16 | 1.10 | +0.13 | 33.5% | 367.5 | 33.5% | -0.88 | 21.20 | 19.90 | 22.50 | — |
| — | 0.88 | 0.93 | 0.91 | +0.11 | 34.1% | 370 | 34.1% | -0.90 | 23.70 | 22.65 | 24.75 | — |
| — | 0.53 | 0.76 | 0.65 | +0.09 | 34.7% | 372.5 | 34.7% | -0.92 | 26.05 | 24.50 | 27.60 | — |
| — | 0.50 | 0.71 | 0.60 | +0.07 | 35.4% | 375 | 35.4% | -0.93 | 28.40 | 27.30 | 29.50 | — |
| — | 0.46 | 0.58 | 0.52 | +0.06 | 36.1% | 377.5 | 36.1% | -0.95 | 30.57 | 29.00 | 32.15 | — |
| — | 0.38 | 0.45 | 0.41 | +0.05 | 36.9% | 380 | 36.9% | -0.96 | 32.88 | 31.45 | 34.30 | — |
| — | 0.31 | 0.53 | 0.42 | +0.04 | 37.7% | 382.5 | 37.7% | -0.96 | 35.52 | 34.15 | 36.90 | — |
| — | 0.25 | 0.33 | 0.29 | +0.04 | 38.6% | 385 | 38.6% | -0.97 | 37.92 | 36.65 | 39.20 | — |
| — | 0.04 | 0.37 | 0.20 | +0.03 | 39.5% | 387.5 | 39.5% | -0.97 | 40.35 | 39.05 | 41.65 | — |
| — | 0.18 | 0.24 | 0.21 | +0.03 | 40.4% | 390 | 40.4% | -0.98 | 42.62 | 41.15 | 44.10 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 41.3% | 392.5 | 41.3% | -0.98 | 45.38 | 44.00 | 46.75 | — |
| — | 0.13 | 0.23 | 0.18 | +0.02 | 42.3% | 395 | 42.3% | -0.98 | 47.80 | 46.50 | 49.10 | — |
| — | 0.11 | 0.18 | 0.14 | +0.02 | 43.3% | 397.5 | 43.3% | -0.99 | 50.15 | 48.75 | 51.55 | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 44.3% | 400 | 44.3% | -0.99 | 52.77 | 51.50 | 54.05 | — |
| — | 0.08 | 0.19 | 0.14 | +0.01 | 45.3% | 402.5 | 45.3% | -0.99 | 55.25 | 53.95 | 56.55 | — |
| — | 0.10 | 0.17 | 0.14 | +0.01 | 46.3% | 405 | 46.3% | -0.99 | 57.62 | 56.20 | 59.05 | — |
| — | 0.04 | 0.17 | 0.10 | +0.01 | 47.4% | 407.5 | 47.4% | -0.99 | 60.12 | 58.70 | 61.55 | — |
| — | 0.08 | 0.20 | 0.14 | +0.01 | 48.4% | 410 | 48.4% | -0.99 | 62.60 | 61.15 | 64.05 | — |
| — | 0.04 | 0.17 | 0.10 | +0.01 | 49.4% | 412.5 | 49.4% | -0.99 | 65.08 | 63.65 | 66.50 | — |
| — | 0.03 | 0.17 | 0.10 | +0.01 | 50.4% | 415 | — | — | 67.58 | 66.15 | 69.00 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 417.5 | — | — | 70.08 | 68.65 | 71.50 | — |
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.