Spot 350.06
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.30 | 34.90 | 31.10 | +0.97 | 51.9% | 320 | 51.9% | -0.03 | — | — | 0.40 | — |
| — | 25.40 | 32.40 | 28.90 | +0.96 | 51.2% | 322.5 | 51.2% | -0.04 | — | — | 1.25 | — |
| — | 22.70 | 30.00 | 26.35 | — | — | 325 | — | — | — | — | 0.60 | — |
| — | 20.80 | 27.30 | 24.05 | — | — | 327.5 | 49.8% | -0.07 | — | — | 0.70 | — |
| — | 17.80 | 25.20 | 21.50 | — | — | 330 | — | — | — | — | 0.75 | — |
| — | 16.80 | 21.80 | 19.30 | +0.88 | 48.5% | 332.5 | 48.5% | -0.12 | — | — | 0.90 | — |
| — | 13.20 | 21.00 | 17.10 | +0.85 | 48.0% | 335 | 48.0% | -0.15 | 1.10 | 0.90 | 1.30 | — |
| — | 11.40 | 18.20 | 14.80 | +0.81 | 47.5% | 337.5 | 47.5% | -0.19 | 1.12 | 0.05 | 2.20 | — |
| — | 11.60 | 17.00 | 14.30 | +0.76 | 47.1% | 340 | 47.1% | -0.24 | 1.80 | 1.45 | 2.15 | — |
| — | 7.70 | 13.20 | 10.45 | +0.70 | 46.9% | 342.5 | 46.9% | -0.30 | 2.20 | 1.40 | 3.00 | — |
| — | 5.40 | 11.50 | 8.45 | +0.64 | 46.8% | 345 | 46.8% | -0.36 | 3.00 | 1.30 | 4.70 | — |
| — | 4.20 | 12.00 | 8.10 | +0.58 | 46.8% | 347.5 | 46.8% | -0.42 | 3.52 | 1.65 | 5.40 | — |
| — | 6.00 | 10.80 | 8.40 | +0.51 | 46.8% | 350 | 46.8% | -0.49 | 5.75 | 5.50 | 6.00 | — |
| — | 4.00 | 5.90 | 4.95 | +0.44 | 46.8% | 352.5 | 46.8% | -0.56 | 7.50 | 4.60 | 10.40 | — |
| — | 2.85 | 5.90 | 4.38 | +0.38 | 46.9% | 355 | 46.9% | -0.62 | 9.00 | 5.90 | 12.10 | — |
| — | 2.50 | 8.00 | 5.25 | +0.32 | 47.1% | 357.5 | 47.1% | -0.68 | 10.00 | 6.40 | 13.60 | — |
| — | 1.85 | 3.00 | 2.42 | +0.27 | 47.4% | 360 | 47.4% | -0.74 | 11.75 | 8.10 | 15.40 | — |
| — | — | 5.80 | — | +0.22 | 47.8% | 362.5 | 47.8% | -0.78 | 13.25 | 9.60 | 16.90 | — |
| — | 0.25 | 3.90 | 2.08 | +0.18 | 48.4% | 365 | 48.4% | -0.83 | 15.90 | 12.50 | 19.30 | — |
| — | 0.30 | 1.40 | 0.85 | +0.14 | 49.1% | 367.5 | 49.1% | -0.86 | 18.30 | 15.60 | 21.00 | — |
| — | — | 1.00 | — | +0.11 | 49.9% | 370 | 49.9% | -0.89 | 20.80 | 17.90 | 23.70 | — |
| — | — | 0.85 | — | +0.09 | 50.8% | 372.5 | 50.8% | -0.91 | 22.05 | 18.50 | 25.60 | — |
| — | 0.10 | 0.80 | 0.45 | +0.07 | 51.6% | 375 | 51.6% | -0.93 | 25.05 | 22.50 | 27.60 | — |
| — | — | 1.00 | — | +0.06 | 52.4% | 377.5 | 52.4% | -0.94 | 27.40 | 24.60 | 30.20 | — |
| — | 0.20 | 1.40 | 0.80 | +0.05 | 53.2% | 380 | 53.2% | -0.96 | 30.05 | 27.40 | 32.70 | — |
| — | 0.05 | 1.85 | 0.95 | — | — | 382.5 | 54.2% | -0.97 | 32.00 | 28.20 | 35.80 | — |
| — | 0.10 | 0.55 | 0.33 | +0.03 | 55.2% | 385 | 55.2% | -0.97 | 34.15 | 30.60 | 37.70 | — |
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.