Spot 350.35
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.25 | 68.50 | 66.88 | +0.98 | 37.8% | 285 | 37.8% | -0.02 | 0.37 | 0.14 | 0.60 | — |
| — | 60.40 | 63.90 | 62.15 | +0.97 | 37.0% | 290 | 37.0% | -0.03 | 0.34 | 0.20 | 0.47 | — |
| — | 55.55 | 58.50 | 57.02 | +0.96 | 36.4% | 295 | 36.4% | -0.04 | 0.62 | 0.34 | 0.90 | — |
| — | 50.80 | 54.25 | 52.52 | +0.95 | 35.8% | 300 | 35.8% | -0.05 | 0.79 | 0.71 | 0.86 | — |
| — | 46.10 | 49.05 | 47.58 | +0.93 | 35.2% | 305 | 35.2% | -0.07 | 1.29 | 1.07 | 1.52 | — |
| — | 41.65 | 44.50 | 43.08 | +0.91 | 34.8% | 310 | 34.8% | -0.09 | 1.55 | 1.49 | 1.61 | — |
| — | 37.50 | 40.05 | 38.77 | +0.88 | 34.4% | 315 | 34.4% | -0.12 | 2.12 | 2.05 | 2.19 | — |
| — | 33.25 | 35.80 | 34.52 | +0.85 | 34.2% | 320 | 34.2% | -0.15 | 2.88 | 2.78 | 2.97 | — |
| — | 29.15 | 31.80 | 30.48 | +0.81 | 34.0% | 325 | 34.0% | -0.19 | 3.80 | 3.70 | 3.90 | — |
| — | 25.70 | 27.80 | 26.75 | +0.76 | 34.0% | 330 | 34.0% | -0.24 | 4.97 | 4.85 | 5.10 | — |
| — | 22.50 | 24.05 | 23.27 | +0.71 | 34.0% | 335 | 34.0% | -0.29 | 6.47 | 6.35 | 6.60 | — |
| — | 19.60 | 20.20 | 19.90 | +0.65 | 34.0% | 340 | 34.0% | -0.35 | 8.25 | 8.05 | 8.45 | — |
| — | 16.80 | 17.30 | 17.05 | +0.60 | 34.2% | 345 | 34.2% | -0.41 | 10.28 | 10.10 | 10.45 | — |
| — | 14.25 | 14.70 | 14.47 | +0.54 | 34.3% | 350 | 34.3% | -0.47 | 12.53 | 12.20 | 12.85 | — |
| — | 12.00 | 12.70 | 12.35 | +0.48 | 34.5% | 355 | 34.5% | -0.52 | 15.45 | 15.30 | 15.60 | — |
| — | 10.05 | 10.40 | 10.22 | +0.42 | 34.8% | 360 | 34.8% | -0.58 | 18.38 | 18.05 | 18.70 | — |
| — | 8.35 | 8.70 | 8.53 | +0.37 | 35.2% | 365 | 35.2% | -0.64 | 21.77 | 20.45 | 23.10 | — |
| — | 6.90 | 7.80 | 7.35 | +0.32 | 35.7% | 370 | 35.7% | -0.68 | 24.95 | 24.10 | 25.80 | — |
| — | 5.70 | 6.10 | 5.90 | +0.28 | 36.2% | 375 | 36.2% | -0.73 | 29.15 | 27.95 | 30.35 | — |
| — | 4.70 | 5.10 | 4.90 | +0.24 | 36.7% | 380 | 36.7% | -0.77 | 33.35 | 32.15 | 34.55 | — |
| — | 3.50 | 4.25 | 3.88 | +0.21 | 37.3% | 385 | 37.3% | -0.80 | 37.55 | 36.25 | 38.85 | — |
| — | 3.15 | 3.60 | 3.38 | +0.18 | 38.0% | 390 | 38.0% | -0.83 | 41.95 | 40.65 | 43.25 | — |
| — | 2.73 | 3.05 | 2.89 | +0.16 | 38.7% | 395 | 38.7% | -0.86 | 46.42 | 45.10 | 47.75 | — |
| — | 2.35 | 2.50 | 2.42 | +0.13 | 39.4% | 400 | 39.4% | -0.88 | 51.02 | 49.70 | 52.35 | — |
| — | 1.61 | 2.17 | 1.89 | +0.12 | 40.1% | 405 | 40.1% | -0.90 | 55.80 | 54.40 | 57.20 | — |
| — | 1.38 | 2.16 | 1.77 | +0.10 | 40.9% | 410 | 40.9% | -0.91 | 60.23 | 58.50 | 61.95 | — |
| — | 1.11 | 1.63 | 1.37 | +0.09 | 41.6% | 415 | 41.6% | -0.93 | 65.08 | 63.40 | 66.75 | — |
| — | 1.23 | 1.45 | 1.34 | +0.08 | 42.4% | 420 | 42.4% | -0.94 | 70.17 | 68.75 | 71.60 | — |
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.