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 | |
| — | 66.55 | 69.75 | 68.15 | +1.00 | 51.4% | 280 | 51.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 60.80 | 64.70 | 62.75 | +1.00 | 49.2% | 285 | 49.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 56.35 | 59.75 | 58.05 | +1.00 | 46.9% | 290 | 46.9% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 51.50 | 53.80 | 52.65 | +0.99 | 44.5% | 295 | 44.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 46.10 | 49.80 | 47.95 | +0.99 | 42.2% | 300 | 42.2% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 40.90 | 44.45 | 42.67 | +0.99 | 39.8% | 305 | 39.8% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 38.40 | 42.30 | 40.35 | +0.99 | 38.6% | 307.5 | 38.6% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 36.70 | 39.85 | 38.27 | +0.98 | 37.4% | 310 | 37.4% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 34.10 | 37.35 | 35.73 | +0.98 | 36.2% | 312.5 | 36.2% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 31.00 | 34.90 | 32.95 | +0.97 | 34.9% | 315 | 34.9% | -0.03 | 0.18 | 0.15 | 0.21 | — |
| — | 29.20 | 32.45 | 30.82 | +0.97 | 33.7% | 317.5 | 33.7% | -0.03 | 0.18 | 0.07 | 0.29 | — |
| — | 26.15 | 30.00 | 28.07 | +0.96 | 32.5% | 320 | 32.5% | -0.04 | 0.27 | 0.25 | 0.29 | — |
| — | 23.60 | 27.55 | 25.57 | +0.95 | 31.4% | 322.5 | 31.4% | -0.05 | 0.33 | 0.30 | 0.35 | — |
| — | 22.00 | 24.35 | 23.18 | +0.94 | 30.5% | 325 | 30.5% | -0.06 | 0.44 | 0.42 | 0.46 | — |
| — | 18.95 | 22.85 | 20.90 | +0.92 | 29.7% | 327.5 | 29.7% | -0.08 | 0.59 | 0.56 | 0.62 | — |
| — | 17.75 | 20.55 | 19.15 | +0.89 | 29.0% | 330 | 29.0% | -0.11 | 0.91 | 0.77 | 1.04 | — |
| — | 15.25 | 17.25 | 16.25 | +0.86 | 28.5% | 332.5 | 28.5% | -0.14 | 1.07 | 0.71 | 1.44 | — |
| — | 13.35 | 14.75 | 14.05 | +0.82 | 28.1% | 335 | 28.1% | -0.18 | 1.50 | 1.37 | 1.64 | — |
| — | 11.45 | 13.05 | 12.25 | +0.77 | 27.9% | 337.5 | 27.9% | -0.23 | 1.99 | 1.92 | 2.06 | — |
| — | 9.70 | 10.75 | 10.22 | +0.71 | 27.8% | 340 | 27.8% | -0.29 | 2.57 | 2.39 | 2.75 | — |
| — | 8.40 | 9.15 | 8.78 | +0.65 | 27.9% | 342.5 | 27.9% | -0.35 | 3.45 | 3.10 | 3.80 | — |
| — | 6.00 | 7.25 | 6.62 | +0.58 | 28.1% | 345 | 28.1% | -0.42 | 4.62 | 4.15 | 5.10 | — |
| — | 5.70 | 5.95 | 5.83 | +0.51 | 28.2% | 347.5 | 28.2% | -0.49 | 5.47 | 5.10 | 5.85 | — |
| — | 4.60 | 4.80 | 4.70 | +0.45 | 28.2% | 350 | 28.2% | -0.56 | 6.83 | 6.55 | 7.10 | — |
| — | 3.60 | 3.80 | 3.70 | +0.38 | 28.3% | 352.5 | 28.3% | -0.62 | 8.47 | 8.05 | 8.90 | — |
| — | 2.85 | 2.97 | 2.91 | +0.32 | 28.3% | 355 | 28.3% | -0.69 | 10.20 | 9.70 | 10.70 | — |
| — | 1.99 | 2.32 | 2.15 | +0.26 | 28.3% | 357.5 | — | — | 12.07 | 11.40 | 12.75 | — |
| — | 1.67 | 1.76 | 1.72 | +0.21 | 28.3% | 360 | 28.3% | -0.80 | 14.00 | 13.30 | 14.70 | — |
| — | 1.26 | 1.35 | 1.30 | — | — | 362.5 | 28.5% | -0.84 | 16.10 | 14.15 | 18.05 | — |
| — | 0.90 | 1.05 | 0.97 | +0.13 | 28.9% | 365 | 28.9% | -0.87 | 18.30 | 17.05 | 19.55 | — |
| — | — | — | — | +0.10 | 29.3% | 367.5 | 29.3% | -0.90 | — | — | — | — |
| — | 0.56 | 0.62 | 0.59 | +0.08 | 29.9% | 370 | 29.9% | -0.93 | 23.05 | 21.80 | 24.30 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 0.32 | 0.37 | 0.34 | +0.05 | 31.2% | 375 | 31.2% | -0.96 | 27.43 | 26.20 | 28.65 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.19 | 0.23 | 0.21 | +0.03 | 32.7% | 380 | 32.7% | -0.98 | 32.65 | 30.60 | 34.70 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 34.2% | 385 | 34.2% | -0.99 | 37.65 | 35.70 | 39.60 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 35.7% | 390 | 35.7% | -1.00 | 42.65 | 40.70 | 44.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 37.2% | 395 | 37.2% | -1.00 | 47.88 | 46.15 | 49.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 38.8% | 400 | 38.8% | -1.00 | 52.95 | 51.30 | 54.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 40.4% | 405 | 40.4% | -1.00 | 57.62 | 55.65 | 59.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 42.1% | 410 | 42.1% | -1.00 | 63.00 | 61.40 | 64.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 43.7% | 415 | 43.7% | -1.00 | 67.60 | 66.30 | 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.