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 | |
| — | 63.00 | 66.60 | 64.80 | +0.99 | 43.1% | 285 | 43.1% | -0.01 | 0.12 | 0.02 | 0.21 | — |
| — | 58.25 | 61.70 | 59.98 | +0.99 | 41.5% | 290 | 41.5% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 53.10 | 56.65 | 54.88 | +0.99 | 39.8% | 295 | 39.8% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 48.25 | 51.75 | 50.00 | — | — | 300 | 38.1% | -0.02 | 0.20 | 0.05 | 0.36 | — |
| — | 43.60 | 46.50 | 45.05 | +0.97 | 36.4% | 305 | 36.4% | -0.03 | 0.30 | 0.18 | 0.42 | — |
| — | — | — | — | +0.99 | 31.2% | 306 | 31.2% | -0.01 | — | — | — | — |
| — | — | — | — | +0.97 | 35.6% | 307.5 | 35.6% | -0.03 | — | — | — | — |
| — | 38.55 | 41.90 | 40.23 | +0.96 | 34.9% | 310 | 34.9% | -0.04 | 0.34 | 0.25 | 0.43 | — |
| — | — | — | — | +0.96 | 34.1% | 312.5 | 34.1% | -0.04 | — | — | — | — |
| — | 33.70 | 36.90 | 35.30 | +0.95 | 33.4% | 315 | 33.4% | -0.05 | 0.48 | 0.44 | 0.53 | — |
| — | 31.35 | 34.75 | 33.05 | +0.94 | 32.8% | 317.5 | 32.8% | -0.06 | 0.61 | 0.49 | 0.74 | — |
| — | 29.35 | 31.60 | 30.48 | +0.92 | 32.2% | 320 | 32.2% | -0.08 | 0.76 | 0.61 | 0.90 | — |
| — | 26.45 | 29.90 | 28.18 | +0.91 | 31.6% | 322.5 | 31.6% | -0.09 | 0.91 | 0.72 | 1.10 | — |
| — | 24.70 | 27.40 | 26.05 | +0.89 | 31.1% | 325 | 31.1% | -0.11 | 1.12 | 0.98 | 1.26 | — |
| — | 23.00 | 25.45 | 24.23 | +0.87 | 30.6% | 327.5 | 30.6% | -0.13 | 1.41 | 1.16 | 1.65 | — |
| — | 20.55 | 23.00 | 21.77 | +0.84 | 30.2% | 330 | 30.2% | -0.16 | 1.68 | 1.42 | 1.94 | — |
| — | 17.35 | 20.95 | 19.15 | +0.81 | 29.9% | 332.5 | 29.9% | -0.19 | 2.21 | 1.98 | 2.45 | — |
| — | 16.55 | 17.90 | 17.23 | +0.77 | 29.6% | 335 | 29.6% | -0.23 | 2.56 | 2.33 | 2.80 | — |
| — | 14.70 | 15.85 | 15.28 | +0.74 | 29.3% | 337.5 | 29.3% | -0.27 | 3.27 | 3.05 | 3.50 | — |
| — | 13.15 | 14.00 | 13.57 | +0.69 | 29.1% | 340 | 29.1% | -0.31 | 3.95 | 3.75 | 4.15 | — |
| — | 11.50 | 12.75 | 12.12 | +0.65 | 29.0% | 342.5 | 29.0% | -0.35 | 4.67 | 4.10 | 5.25 | — |
| — | 10.00 | 10.80 | 10.40 | +0.61 | 28.9% | 345 | 28.9% | -0.40 | 5.83 | 5.40 | 6.25 | — |
| — | 8.70 | 9.40 | 9.05 | +0.56 | 28.9% | 347.5 | 28.9% | -0.45 | 6.70 | 6.05 | 7.35 | — |
| — | 7.50 | 8.05 | 7.78 | +0.51 | 28.9% | 350 | 28.9% | -0.50 | 8.20 | 7.75 | 8.65 | — |
| — | 6.55 | 6.90 | 6.72 | +0.46 | 29.0% | 352.5 | 29.0% | -0.55 | 9.65 | 9.30 | 10.00 | — |
| — | 5.25 | 6.00 | 5.62 | +0.41 | 29.1% | 355 | 29.1% | -0.60 | 10.90 | 10.30 | 11.50 | — |
| — | 4.45 | 5.10 | 4.78 | +0.36 | 29.3% | 357.5 | 29.3% | -0.65 | 13.00 | 11.80 | 14.20 | — |
| — | 4.00 | 4.25 | 4.12 | +0.31 | 29.4% | 360 | 29.4% | -0.69 | 14.22 | 13.45 | 15.00 | — |
| — | 3.25 | 3.60 | 3.42 | +0.28 | 29.6% | 362.5 | 29.6% | -0.73 | 16.35 | 15.50 | 17.20 | — |
| — | 2.68 | 2.94 | 2.81 | +0.24 | 29.9% | 365 | 29.9% | -0.77 | 18.32 | 17.40 | 19.25 | — |
| — | 2.10 | 2.51 | 2.31 | +0.21 | 30.1% | 367.5 | 30.1% | -0.80 | 20.38 | 19.40 | 21.35 | — |
| — | 1.84 | 2.07 | 1.96 | +0.18 | 30.4% | 370 | 30.4% | -0.83 | 22.65 | 21.55 | 23.75 | — |
| — | — | — | — | +0.15 | 30.7% | 372.5 | 30.7% | -0.86 | — | — | — | — |
| — | 1.25 | 1.52 | 1.39 | +0.13 | 31.1% | 375 | 31.1% | -0.88 | 27.18 | 25.60 | 28.75 | — |
| — | — | — | — | +0.11 | 31.4% | 377.5 | 31.4% | -0.90 | — | — | — | — |
| — | 0.78 | 0.97 | 0.88 | +0.10 | 31.8% | 380 | 31.8% | -0.92 | 31.68 | 30.00 | 33.35 | — |
| — | — | — | — | +0.08 | 32.2% | 382.5 | 32.2% | -0.93 | — | — | — | — |
| — | 0.52 | 0.73 | 0.62 | +0.07 | 32.7% | 385 | 32.7% | -0.94 | 36.40 | 34.65 | 38.15 | — |
| — | — | — | — | +0.06 | 33.2% | 387.5 | 33.2% | -0.95 | — | — | — | — |
| — | 0.40 | 0.62 | 0.51 | +0.05 | 33.6% | 390 | 33.6% | -0.96 | 41.25 | 39.50 | 43.00 | — |
| — | — | — | — | +0.05 | 34.1% | 392.5 | 34.1% | -0.97 | — | — | — | — |
| — | 0.30 | 0.56 | 0.43 | +0.04 | 34.7% | 395 | 34.7% | -0.98 | 46.15 | 44.40 | 47.90 | — |
| — | 0.25 | 0.31 | 0.28 | +0.03 | 35.8% | 400 | 35.8% | -0.99 | 51.12 | 49.40 | 52.85 | — |
| — | 0.16 | 0.32 | 0.24 | +0.02 | 37.0% | 405 | 37.0% | -0.99 | 56.10 | 54.35 | 57.85 | — |
| — | 0.15 | 0.22 | 0.18 | +0.02 | 38.3% | 410 | 38.3% | -1.00 | 61.15 | 59.35 | 62.95 | — |
| — | 0.07 | 0.36 | 0.21 | +0.01 | 39.6% | 415 | 39.6% | -1.00 | 66.10 | 64.35 | 67.85 | — |
| — | 0.04 | 0.26 | 0.15 | +0.01 | 41.0% | 420 | 41.0% | -1.00 | 71.10 | 69.35 | 72.85 | — |
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.