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 | |
| — | 75.15 | 77.85 | 76.50 | +0.86 | 35.9% | 285 | 35.9% | -0.15 | 6.80 | 6.05 | 7.55 | — |
| — | 67.05 | 69.95 | 68.50 | +0.82 | 35.6% | 295 | 35.6% | -0.18 | 8.93 | 8.45 | 9.40 | — |
| — | 59.85 | 62.60 | 61.23 | +0.78 | 35.3% | 305 | 35.3% | -0.22 | 11.28 | 10.85 | 11.70 | — |
| — | 52.95 | 55.65 | 54.30 | +0.74 | 35.0% | 315 | 35.0% | -0.26 | 13.93 | 13.15 | 14.70 | — |
| — | 49.80 | 52.30 | 51.05 | +0.72 | 34.9% | 320 | 34.9% | -0.29 | 15.80 | 14.80 | 16.80 | — |
| — | 46.65 | 48.25 | 47.45 | +0.70 | 34.8% | 325 | 34.8% | -0.31 | 17.60 | 16.55 | 18.65 | — |
| — | 43.45 | 45.90 | 44.67 | +0.67 | 34.8% | 330 | 34.8% | -0.34 | 19.45 | 18.40 | 20.50 | — |
| — | 41.00 | 43.15 | 42.08 | +0.65 | 34.7% | 335 | 34.7% | -0.36 | 21.55 | 20.40 | 22.70 | — |
| — | 38.50 | 40.25 | 39.38 | +0.62 | 34.6% | 340 | 34.6% | -0.39 | 23.73 | 22.55 | 24.90 | — |
| — | 36.30 | 37.50 | 36.90 | +0.60 | 34.6% | 345 | 34.6% | -0.41 | 25.82 | 24.85 | 26.80 | — |
| — | 32.95 | 34.90 | 33.92 | +0.57 | 34.5% | 350 | 34.5% | -0.44 | 28.52 | 27.25 | 29.80 | — |
| — | 30.65 | 32.25 | 31.45 | +0.55 | 34.5% | 355 | 34.5% | -0.47 | 30.85 | 29.85 | 31.85 | — |
| — | 28.45 | 30.15 | 29.30 | +0.52 | 34.5% | 360 | 34.5% | -0.49 | 33.90 | 32.55 | 35.25 | — |
| — | 26.35 | 27.85 | 27.10 | +0.50 | 34.5% | 365 | 34.5% | -0.52 | 36.77 | 35.45 | 38.10 | — |
| — | 24.15 | 25.70 | 24.93 | +0.47 | 34.4% | 370 | 34.4% | -0.54 | 39.48 | 38.50 | 40.45 | — |
| — | 22.95 | 23.85 | 23.40 | +0.45 | 34.4% | 375 | 34.4% | -0.57 | 42.85 | 41.60 | 44.10 | — |
| — | 21.25 | 22.45 | 21.85 | +0.43 | 34.4% | 380 | 34.4% | -0.59 | 46.23 | 44.90 | 47.55 | — |
| — | 17.60 | 19.25 | 18.43 | +0.38 | 34.5% | 390 | 34.5% | -0.64 | 53.08 | 51.80 | 54.35 | — |
| — | 15.40 | 16.50 | 15.95 | +0.34 | 34.5% | 400 | 34.5% | -0.69 | 60.38 | 59.15 | 61.60 | — |
| — | 12.50 | 14.10 | 13.30 | +0.30 | 34.6% | 410 | 34.6% | -0.73 | 68.22 | 67.15 | 69.30 | — |
| — | 10.65 | 12.05 | 11.35 | +0.27 | 34.6% | 420 | 34.6% | -0.77 | 76.35 | 75.05 | 77.65 | — |
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.