Spot 349.13
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.90 | 66.35 | 64.62 | +1.00 | 50.2% | 285 | 50.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 57.85 | 61.40 | 59.62 | +1.00 | 48.6% | 290 | 48.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 52.80 | 56.40 | 54.60 | +1.00 | 46.6% | 295 | 46.6% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 47.95 | 51.05 | 49.50 | +0.99 | 44.2% | 300 | 44.2% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 42.80 | 46.45 | 44.62 | +0.99 | 41.5% | 305 | 41.5% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 40.00 | 43.95 | 41.98 | +0.99 | 40.0% | 307.5 | 40.0% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 37.90 | 41.45 | 39.67 | +0.99 | 38.5% | 310 | 38.5% | -0.01 | 0.13 | 0.06 | 0.20 | — |
| — | 35.00 | 38.95 | 36.98 | +0.99 | 37.1% | 312.5 | 37.1% | -0.01 | 0.14 | 0.06 | 0.21 | — |
| — | 33.00 | 36.50 | 34.75 | +0.98 | 35.7% | 315 | 35.7% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 30.50 | 34.00 | 32.25 | +0.98 | 34.5% | 317.5 | 34.5% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 27.90 | 30.70 | 29.30 | +0.97 | 33.4% | 320 | 33.4% | -0.03 | 0.18 | 0.15 | 0.21 | — |
| — | 25.70 | 29.10 | 27.40 | +0.97 | 32.4% | 322.5 | 32.4% | -0.03 | 0.24 | 0.18 | 0.31 | — |
| — | 23.25 | 26.25 | 24.75 | +0.95 | 31.5% | 325 | 31.5% | -0.05 | 0.31 | 0.26 | 0.36 | — |
| — | 20.80 | 24.25 | 22.52 | +0.94 | 30.7% | 327.5 | 30.7% | -0.06 | 0.43 | 0.38 | 0.48 | — |
| — | 18.60 | 21.15 | 19.88 | +0.92 | 29.9% | 330 | 29.9% | -0.08 | 0.57 | 0.54 | 0.61 | — |
| — | 16.30 | 18.85 | 17.57 | +0.89 | 29.3% | 332.5 | 29.3% | -0.11 | 0.79 | 0.73 | 0.84 | — |
| — | 14.80 | 17.25 | 16.02 | +0.85 | 28.9% | 335 | 28.9% | -0.15 | 1.08 | 1.01 | 1.15 | — |
| — | 12.60 | 14.50 | 13.55 | +0.81 | 28.6% | 337.5 | 28.6% | -0.19 | 1.50 | 1.42 | 1.57 | — |
| — | 10.75 | 11.90 | 11.32 | +0.76 | 28.4% | 340 | 28.4% | -0.24 | 1.98 | 1.91 | 2.05 | — |
| — | 9.15 | 10.20 | 9.68 | +0.70 | 28.4% | 342.5 | 28.4% | -0.30 | 2.67 | 2.50 | 2.85 | — |
| — | 7.70 | 8.65 | 8.18 | +0.63 | 28.5% | 345 | 28.5% | -0.37 | 3.73 | 3.40 | 4.05 | — |
| — | 6.25 | 6.65 | 6.45 | +0.56 | 28.6% | 347.5 | 28.6% | -0.44 | 4.62 | 4.40 | 4.85 | — |
| — | 5.00 | 5.40 | 5.20 | +0.49 | 28.7% | 350 | 28.7% | -0.51 | 5.80 | 5.60 | 6.00 | — |
| — | 3.95 | 4.30 | 4.12 | +0.42 | 28.8% | 352.5 | 28.8% | -0.58 | 7.22 | 7.00 | 7.45 | — |
| — | 3.15 | 3.25 | 3.20 | +0.35 | 28.8% | 355 | 28.8% | -0.65 | 8.93 | 8.55 | 9.30 | — |
| — | 2.38 | 2.66 | 2.52 | +0.29 | 28.8% | 357.5 | 28.8% | -0.71 | 10.72 | 10.10 | 11.35 | — |
| — | 1.86 | 1.95 | 1.91 | +0.24 | 28.9% | 360 | 28.9% | -0.77 | 12.12 | 11.10 | 13.15 | — |
| — | 1.38 | 1.52 | 1.45 | +0.19 | 29.0% | 362.5 | 29.0% | -0.82 | 14.62 | 13.40 | 15.85 | — |
| — | 1.01 | 1.14 | 1.07 | +0.14 | 29.3% | 365 | 29.3% | -0.86 | 17.10 | 16.05 | 18.15 | — |
| — | 0.75 | 0.85 | 0.80 | +0.11 | 29.8% | 367.5 | 29.8% | -0.90 | 19.23 | 18.15 | 20.30 | — |
| — | 0.60 | 0.80 | 0.70 | +0.09 | 30.4% | 370 | 30.4% | -0.92 | 21.32 | 19.75 | 22.90 | — |
| — | — | — | — | +0.07 | 31.1% | 372.5 | 31.1% | -0.94 | — | — | — | — |
| — | 0.32 | 0.43 | 0.38 | +0.06 | 31.9% | 375 | 31.9% | -0.95 | 26.40 | 24.55 | 28.25 | — |
| — | — | — | — | +0.05 | 32.8% | 377.5 | 32.8% | -0.96 | — | — | — | — |
| — | 0.21 | 0.25 | 0.23 | +0.04 | 33.8% | 380 | 33.8% | -0.97 | 31.20 | 29.45 | 32.95 | — |
| — | 0.14 | 0.23 | 0.18 | +0.03 | 35.8% | 385 | 35.8% | -0.98 | 36.23 | 34.40 | 38.05 | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 37.9% | 390 | 37.9% | -0.99 | 41.12 | 39.35 | 42.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 40.1% | 395 | 40.1% | -0.99 | 46.15 | 44.35 | 47.95 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 42.1% | 400 | 42.1% | -1.00 | 51.17 | 49.40 | 52.95 | — |
| — | 0.03 | 0.21 | 0.12 | +0.01 | 44.1% | 405 | 44.1% | -1.00 | 56.10 | 54.35 | 57.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 45.9% | 410 | 45.9% | -1.00 | 61.15 | 59.35 | 62.95 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 47.8% | 415 | 47.8% | -1.00 | 66.12 | 64.40 | 67.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 49.6% | 420 | 49.6% | -1.00 | 71.22 | 69.40 | 73.05 | — |
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.