Spot 347.39
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.75 | 69.45 | 68.10 | +1.00 | 79.9% | 280 | 79.9% | +0.00 | — | — | 0.01 | — |
| — | 61.30 | 63.30 | 62.30 | +1.00 | 81.0% | 285 | 81.0% | -0.00 | — | — | 0.02 | — |
| — | 56.20 | 59.45 | 57.83 | — | — | 290 | — | — | — | — | 0.01 | — |
| — | 50.55 | 54.45 | 52.50 | — | — | 295 | 86.1% | -0.00 | — | — | 0.01 | — |
| — | 46.45 | 48.00 | 47.23 | +1.00 | 88.6% | 300 | 88.6% | -0.00 | — | — | 0.01 | — |
| — | 41.45 | 43.80 | 42.62 | +1.00 | 88.5% | 305 | 88.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 38.05 | 41.80 | 39.92 | +1.00 | 86.6% | 307.5 | 86.6% | -0.00 | — | — | 0.02 | — |
| — | 36.80 | 38.30 | 37.55 | +1.00 | 83.9% | 310 | 83.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 33.05 | 36.00 | 34.52 | +0.99 | 80.8% | 312.5 | 80.8% | -0.01 | — | — | 0.06 | — |
| — | 31.20 | 34.10 | 32.65 | +0.99 | 77.0% | 315 | 77.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 28.05 | 30.90 | 29.48 | +0.99 | 72.5% | 317.5 | 72.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 26.60 | 28.65 | 27.62 | +0.99 | 67.5% | 320 | 67.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 23.70 | 26.30 | 25.00 | +0.99 | 62.0% | 322.5 | 62.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 20.95 | 23.05 | 22.00 | +0.99 | 56.4% | 325 | 56.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 19.30 | 22.00 | 20.65 | +0.99 | 50.6% | 327.5 | 50.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 16.60 | 18.30 | 17.45 | +0.99 | 45.1% | 330 | 45.1% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 14.25 | 15.35 | 14.80 | +0.98 | 40.7% | 332.5 | 40.7% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 12.10 | 14.60 | 13.35 | +0.97 | 37.7% | 335 | 37.7% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 9.85 | 11.25 | 10.55 | +0.94 | 35.0% | 337.5 | 35.0% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 7.55 | 8.00 | 7.78 | +0.90 | 32.7% | 340 | 32.7% | -0.10 | 0.30 | 0.29 | 0.32 | — |
| — | 5.40 | 5.85 | 5.62 | +0.80 | 32.3% | 342.5 | 32.3% | -0.20 | 0.65 | 0.61 | 0.68 | — |
| — | 2.21 | 2.34 | 2.27 | +0.49 | 32.1% | 347.5 | 32.1% | -0.51 | 2.33 | 2.25 | 2.42 | — |
| — | 1.23 | 1.30 | 1.26 | +0.33 | 32.5% | 350 | 32.5% | -0.67 | 3.80 | 3.65 | 3.95 | — |
| — | 0.62 | 0.67 | 0.65 | +0.20 | 32.7% | 352.5 | 32.7% | -0.80 | 4.88 | 3.85 | 5.90 | — |
| — | 0.31 | 0.32 | 0.32 | +0.11 | 33.6% | 355 | 33.6% | -0.89 | 8.00 | 7.60 | 8.40 | — |
| — | 0.14 | 0.16 | 0.15 | +0.06 | 34.8% | 357.5 | 34.8% | -0.94 | 10.28 | 9.50 | 11.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 37.1% | 360 | 37.1% | -0.97 | 13.03 | 12.25 | 13.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 40.3% | 362.5 | 40.3% | -0.98 | 15.50 | 14.75 | 16.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 43.8% | 365 | 43.8% | -0.99 | 17.85 | 17.30 | 18.40 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 47.5% | 367.5 | 47.5% | -1.00 | 20.18 | 18.30 | 22.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 51.2% | 370 | 51.2% | -1.00 | 23.32 | 22.05 | 24.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 57.8% | 375 | 57.8% | -1.00 | 27.23 | 25.60 | 28.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 66.0% | 380 | 66.0% | -1.00 | 32.60 | 31.90 | 33.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 72.2% | 385 | 72.2% | -1.00 | 36.83 | 35.65 | 38.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 78.3% | 390 | 78.3% | -1.00 | 43.08 | 41.70 | 44.45 | — |
| — | — | 0.01 | — | +0.00 | 77.9% | 395 | 77.9% | -1.00 | 47.62 | 46.35 | 48.90 | — |
| — | — | 0.01 | — | +0.00 | 75.9% | 400 | 75.9% | -1.00 | 52.65 | 50.65 | 54.65 | — |
| — | — | 0.01 | — | +0.00 | 74.2% | 405 | 74.2% | -1.00 | 57.95 | 56.25 | 59.65 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 410 | 72.9% | -1.00 | 62.67 | 60.70 | 64.65 | — |
| — | — | 0.01 | — | +0.00 | 71.7% | 415 | 71.7% | -1.00 | 68.00 | 67.10 | 68.90 | — |
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.