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 | |
| — | 69.10 | 72.10 | 70.60 | +0.90 | 36.1% | 285 | 36.1% | -0.10 | 3.04 | 2.67 | 3.40 | — |
| — | 60.85 | 63.25 | 62.05 | +0.87 | 35.4% | 295 | 35.4% | -0.14 | 4.45 | 3.90 | 5.00 | — |
| — | 52.30 | 55.45 | 53.88 | +0.82 | 34.8% | 305 | 34.8% | -0.18 | 6.45 | 5.85 | 7.05 | — |
| — | 44.90 | 46.65 | 45.77 | +0.77 | 34.3% | 315 | 34.3% | -0.23 | 8.53 | 8.15 | 8.90 | — |
| — | 41.30 | 43.95 | 42.62 | +0.74 | 34.1% | 320 | 34.1% | -0.26 | 9.78 | 9.25 | 10.30 | — |
| — | 38.00 | 40.55 | 39.27 | +0.71 | 34.0% | 325 | 34.0% | -0.29 | 11.65 | 10.80 | 12.50 | — |
| — | 35.50 | 37.00 | 36.25 | +0.68 | 33.8% | 330 | 33.8% | -0.32 | 13.25 | 12.75 | 13.75 | — |
| — | 31.80 | 33.30 | 32.55 | +0.65 | 33.7% | 335 | 33.7% | -0.35 | 15.00 | 14.35 | 15.65 | — |
| — | 28.85 | 30.45 | 29.65 | +0.62 | 33.6% | 340 | 33.6% | -0.39 | 17.38 | 16.40 | 18.35 | — |
| — | 26.85 | 28.05 | 27.45 | +0.59 | 33.5% | 345 | 33.5% | -0.42 | 19.27 | 18.65 | 19.90 | — |
| — | 24.30 | 25.25 | 24.77 | +0.55 | 33.4% | 350 | 33.4% | -0.46 | 22.12 | 21.05 | 23.20 | — |
| — | 22.00 | 22.75 | 22.38 | +0.52 | 33.4% | 355 | 33.4% | -0.49 | 24.77 | 23.65 | 25.90 | — |
| — | 19.90 | 20.60 | 20.25 | +0.48 | 33.3% | 360 | 33.3% | -0.53 | 27.23 | 26.40 | 28.05 | — |
| — | 17.35 | 18.55 | 17.95 | +0.45 | 33.3% | 365 | 33.3% | -0.56 | 30.20 | 29.30 | 31.10 | — |
| — | 15.90 | 17.05 | 16.48 | +0.42 | 33.3% | 370 | 33.3% | -0.60 | 33.67 | 32.40 | 34.95 | — |
| — | 13.85 | 15.20 | 14.53 | +0.39 | 33.3% | 375 | 33.3% | -0.63 | 37.08 | 35.80 | 38.35 | — |
| — | 12.85 | 13.65 | 13.25 | +0.36 | 33.3% | 380 | 33.3% | -0.66 | 40.45 | 39.20 | 41.70 | — |
| — | 10.10 | 11.00 | 10.55 | +0.30 | 33.4% | 390 | 33.4% | -0.72 | 47.83 | 46.65 | 49.00 | — |
| — | 8.20 | 8.75 | 8.47 | +0.25 | 33.6% | 400 | 33.6% | -0.77 | 55.80 | 54.60 | 57.00 | — |
| — | 6.15 | 7.05 | 6.60 | +0.21 | 33.8% | 410 | 33.8% | -0.82 | 64.15 | 62.75 | 65.55 | — |
| — | 4.45 | 5.65 | 5.05 | +0.17 | 34.0% | 420 | 34.0% | -0.86 | 72.90 | 71.40 | 74.40 | — |
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.