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 | |
| — | 33.50 | 36.80 | 35.15 | +0.96 | 35.3% | 315 | 35.3% | -0.04 | 0.34 | 0.30 | 0.38 | — |
| — | 32.25 | 33.45 | 32.85 | +0.95 | 34.6% | 317.5 | 34.6% | -0.05 | 0.35 | 0.26 | 0.45 | — |
| — | 29.85 | 30.75 | 30.30 | +0.94 | 33.9% | 320 | 33.9% | -0.06 | 0.53 | 0.50 | 0.55 | — |
| — | 27.50 | 28.65 | 28.07 | +0.93 | 33.2% | 322.5 | 33.2% | -0.07 | 0.59 | 0.49 | 0.70 | — |
| — | 25.20 | 26.15 | 25.68 | +0.91 | 32.6% | 325 | 32.6% | -0.09 | 0.82 | 0.80 | 0.85 | — |
| — | 22.95 | 23.90 | 23.43 | +0.89 | 32.0% | 327.5 | 32.0% | -0.11 | 1.01 | 0.90 | 1.12 | — |
| — | 20.75 | 21.70 | 21.23 | +0.86 | 31.4% | 330 | 31.4% | -0.14 | 1.37 | 1.27 | 1.47 | — |
| — | 18.60 | 19.50 | 19.05 | +0.84 | 30.9% | 332.5 | 30.9% | -0.17 | 1.69 | 1.54 | 1.84 | — |
| — | 16.60 | 17.40 | 17.00 | +0.80 | 30.5% | 335 | 30.5% | -0.20 | 2.16 | 2.03 | 2.29 | — |
| — | 14.65 | 15.40 | 15.03 | +0.76 | 30.2% | 337.5 | 30.2% | -0.24 | 2.67 | 2.54 | 2.81 | — |
| — | 12.85 | 13.50 | 13.18 | +0.72 | 29.9% | 340 | 29.9% | -0.28 | 3.33 | 3.20 | 3.45 | — |
| — | 11.25 | 11.75 | 11.50 | +0.67 | 29.8% | 342.5 | 29.8% | -0.33 | 4.08 | 3.95 | 4.20 | — |
| — | 9.75 | 10.15 | 9.95 | +0.62 | 29.7% | 345 | 29.7% | -0.38 | 5.00 | 4.75 | 5.25 | — |
| — | 8.35 | 8.60 | 8.47 | +0.56 | 29.7% | 347.5 | 29.7% | -0.44 | 6.03 | 5.70 | 6.35 | — |
| — | 7.10 | 7.40 | 7.25 | +0.51 | 29.8% | 350 | 29.8% | -0.49 | 7.33 | 7.25 | 7.40 | — |
| — | 5.80 | 6.20 | 6.00 | +0.45 | 29.9% | 352.5 | 29.9% | -0.55 | 8.68 | 8.40 | 8.95 | — |
| — | 4.90 | 5.10 | 5.00 | +0.40 | 30.0% | 355 | 30.0% | -0.60 | 10.18 | 9.85 | 10.50 | — |
| — | 4.05 | 4.35 | 4.20 | +0.35 | 30.2% | 357.5 | 30.2% | -0.65 | 11.85 | 11.45 | 12.25 | — |
| — | 3.20 | 3.45 | 3.33 | +0.30 | 30.3% | 360 | 30.3% | -0.70 | 13.62 | 13.15 | 14.10 | — |
| — | 2.69 | 2.93 | 2.81 | +0.26 | 30.5% | 362.5 | 30.5% | -0.75 | 15.55 | 15.05 | 16.05 | — |
| — | 2.20 | 2.35 | 2.27 | +0.22 | 30.6% | 365 | 30.6% | -0.79 | 17.52 | 16.95 | 18.10 | — |
| — | 1.39 | 1.57 | 1.48 | +0.16 | 31.0% | 370 | 29.6% | -0.85 | 21.50 | 20.50 | 22.50 | — |
| — | 0.95 | 1.02 | 0.98 | +0.11 | 31.7% | 375 | 31.7% | -0.90 | 26.30 | 25.65 | 26.95 | — |
| — | 0.63 | 0.67 | 0.65 | +0.08 | 32.6% | 380 | 32.6% | -0.93 | 31.02 | 30.40 | 31.65 | — |
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.