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 | |
| — | 63.45 | 66.95 | 65.20 | +0.98 | 36.7% | 285 | 36.7% | -0.02 | 0.38 | 0.25 | 0.50 | — |
| — | 59.05 | 62.05 | 60.55 | — | — | 290 | 35.6% | -0.02 | 0.34 | 0.20 | 0.47 | — |
| — | 54.20 | 57.15 | 55.67 | +0.97 | 34.6% | 295 | 34.6% | -0.03 | 0.46 | 0.35 | 0.57 | — |
| — | 49.35 | 51.70 | 50.52 | +0.96 | 33.7% | 300 | 33.7% | -0.04 | 0.58 | 0.51 | 0.65 | — |
| — | 44.95 | 46.75 | 45.85 | +0.94 | 32.9% | 305 | 32.9% | -0.06 | 0.89 | 0.74 | 1.03 | — |
| — | 40.25 | 42.05 | 41.15 | +0.92 | 32.2% | 310 | 32.2% | -0.08 | 1.12 | 1.04 | 1.21 | — |
| — | 35.70 | 37.50 | 36.60 | +0.89 | 31.6% | 315 | 31.6% | -0.11 | 1.53 | 1.42 | 1.65 | — |
| — | 31.35 | 32.95 | 32.15 | +0.86 | 31.1% | 320 | 31.1% | -0.14 | 2.15 | 2.05 | 2.24 | — |
| — | 27.50 | 28.55 | 28.02 | +0.82 | 30.6% | 325 | 30.6% | -0.18 | 2.94 | 2.83 | 3.05 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 23.40 | 24.50 | 23.95 | +0.77 | 30.2% | 330 | 30.2% | -0.23 | 3.92 | 3.70 | 4.15 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 19.70 | 21.25 | 20.48 | +0.72 | 30.0% | 335 | 30.0% | -0.29 | 5.25 | 5.10 | 5.40 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 16.75 | 17.50 | 17.12 | +0.65 | 29.8% | 340 | 29.8% | -0.35 | 6.83 | 6.25 | 7.40 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 14.05 | 14.45 | 14.25 | +0.59 | 29.6% | 345 | 29.6% | -0.42 | 8.93 | 8.70 | 9.15 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 11.50 | 12.10 | 11.80 | +0.52 | 29.6% | 350 | 29.6% | -0.49 | 11.43 | 11.10 | 11.75 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 9.20 | 9.55 | 9.38 | +0.45 | 29.6% | 355 | 29.6% | -0.56 | 14.20 | 13.95 | 14.45 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 7.40 | 7.60 | 7.50 | +0.38 | 29.7% | 360 | 29.7% | -0.63 | 16.98 | 16.30 | 17.65 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 5.75 | 6.00 | 5.88 | +0.32 | 29.9% | 365 | 29.9% | -0.69 | 20.45 | 19.60 | 21.30 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 4.55 | 4.70 | 4.62 | +0.27 | 30.1% | 370 | 30.1% | -0.74 | 24.38 | 23.50 | 25.25 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 3.50 | 3.65 | 3.58 | +0.22 | 30.4% | 375 | 30.4% | -0.79 | 28.57 | 27.40 | 29.75 | — |
| — | 2.65 | 2.83 | 2.74 | +0.18 | 30.7% | 380 | 30.7% | -0.83 | 32.83 | 31.60 | 34.05 | — |
| — | 2.03 | 2.41 | 2.22 | +0.14 | 31.1% | 385 | 31.1% | -0.87 | 37.40 | 36.50 | 38.30 | — |
| — | 1.60 | 1.72 | 1.66 | +0.12 | 31.6% | 390 | 31.6% | -0.90 | 41.75 | 40.55 | 42.95 | — |
| — | 1.15 | 1.35 | 1.25 | +0.09 | 32.1% | 395 | 32.1% | -0.93 | 46.58 | 45.30 | 47.85 | — |
| — | 1.02 | 1.07 | 1.04 | +0.08 | 32.7% | 400 | 32.7% | -0.94 | 51.27 | 50.10 | 52.45 | — |
| — | 0.82 | 0.85 | 0.83 | +0.06 | 33.3% | 405 | 33.3% | -0.96 | 56.25 | 55.05 | 57.45 | — |
| — | 0.63 | 0.72 | 0.68 | +0.05 | 33.9% | 410 | 33.9% | -0.97 | 61.15 | 60.00 | 62.30 | — |
| — | 0.40 | 0.60 | 0.50 | +0.04 | 34.6% | 415 | 34.6% | -0.98 | 65.85 | 64.35 | 67.35 | — |
| — | 0.34 | 0.60 | 0.47 | +0.03 | 35.3% | 420 | 35.3% | -0.99 | 71.05 | 69.35 | 72.75 | — |
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.