Spot 349.46
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.70 | 35.05 | 34.38 | — | — | 315 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 30.45 | 33.60 | 32.02 | — | — | 317.5 | 44.3% | -0.02 | 0.14 | 0.08 | 0.19 | — |
| — | 29.00 | 30.05 | 29.52 | +0.98 | 42.6% | 320 | 42.6% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 26.50 | 27.65 | 27.07 | +0.97 | 40.7% | 322.5 | 40.7% | -0.03 | 0.16 | 0.14 | 0.18 | — |
| — | 24.35 | 25.10 | 24.73 | +0.97 | 39.0% | 325 | 39.0% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 21.90 | 22.70 | 22.30 | +0.95 | 37.8% | 327.5 | 37.8% | -0.05 | 0.28 | 0.25 | 0.30 | — |
| — | 19.60 | 20.10 | 19.85 | +0.94 | 36.6% | 330 | 36.6% | -0.06 | 0.37 | 0.35 | 0.39 | — |
| — | 17.20 | 17.85 | 17.52 | +0.92 | 35.3% | 332.5 | 35.3% | -0.08 | 0.52 | 0.49 | 0.54 | — |
| — | 14.95 | 15.65 | 15.30 | +0.88 | 34.6% | 335 | 34.6% | -0.12 | 0.75 | 0.72 | 0.78 | — |
| — | 12.90 | 13.55 | 13.22 | +0.84 | 34.1% | 337.5 | 34.1% | -0.16 | 1.06 | 1.03 | 1.09 | — |
| — | 11.00 | 11.30 | 11.15 | +0.79 | 33.9% | 340 | 33.9% | -0.21 | 1.50 | 1.45 | 1.54 | — |
| — | 9.10 | 9.35 | 9.22 | +0.72 | 34.1% | 342.5 | 34.1% | -0.28 | 2.12 | 2.04 | 2.19 | — |
| — | 5.85 | 6.05 | 5.95 | +0.57 | 33.6% | 347.5 | 33.6% | -0.43 | 3.85 | 3.75 | 3.95 | — |
| — | 4.55 | 4.65 | 4.60 | +0.49 | 33.2% | 350 | 33.2% | -0.51 | 5.00 | 4.90 | 5.10 | — |
| — | 3.45 | 3.60 | 3.52 | +0.41 | 33.3% | 352.5 | 33.3% | -0.59 | 6.42 | 6.30 | 6.55 | — |
| — | 2.62 | 2.70 | 2.66 | +0.34 | 33.4% | 355 | 33.4% | -0.67 | 8.12 | 7.90 | 8.35 | — |
| — | 1.91 | 2.11 | 2.01 | +0.27 | 33.6% | 357.5 | 33.6% | -0.73 | 9.93 | 9.70 | 10.15 | — |
| — | 1.42 | 1.45 | 1.44 | +0.21 | 34.2% | 360 | 34.2% | -0.79 | 11.88 | 11.55 | 12.20 | — |
| — | 1.05 | 1.12 | 1.08 | +0.17 | 35.2% | 362.5 | 35.2% | -0.84 | 14.00 | 13.70 | 14.30 | — |
| — | 0.78 | 0.82 | 0.80 | +0.13 | 35.7% | 365 | 35.7% | -0.88 | 16.27 | 15.85 | 16.70 | — |
| — | 0.59 | 0.64 | 0.61 | +0.10 | 36.4% | 367.5 | 36.4% | -0.91 | 18.57 | 18.15 | 19.00 | — |
| — | 0.46 | 0.49 | 0.47 | +0.08 | 37.5% | 370 | 37.5% | -0.93 | 21.00 | 20.60 | 21.40 | — |
| — | 0.29 | 0.31 | 0.30 | +0.05 | 40.3% | 375 | 40.3% | -0.95 | 25.73 | 25.10 | 26.35 | — |
| — | 0.21 | 0.22 | 0.21 | +0.04 | 43.6% | 380 | 43.6% | -0.97 | 30.90 | 29.85 | 31.95 | — |
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.