Spot 354.96
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.05 | 37.05 | 35.55 | +1.00 | 38.0% | 320 | 38.0% | -0.00 | — | — | 0.13 | — |
| — | 31.55 | 34.55 | 33.05 | +1.00 | 37.2% | 322.5 | 37.2% | -0.00 | — | — | 0.13 | — |
| — | 28.35 | 32.05 | 30.20 | +1.00 | 36.5% | 325 | 36.5% | -0.00 | — | — | 0.02 | — |
| — | 25.85 | 29.55 | 27.70 | +1.00 | 35.8% | 327.5 | 35.8% | -0.00 | — | — | 0.13 | — |
| — | 24.05 | 27.05 | 25.55 | +1.00 | 35.0% | 330 | 35.0% | -0.00 | — | — | 0.05 | — |
| — | 21.60 | 24.55 | 23.07 | +1.00 | 34.2% | 332.5 | 34.2% | -0.00 | — | — | 0.03 | — |
| — | 19.20 | 21.75 | 20.48 | +0.99 | 33.4% | 335 | 33.4% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 15.90 | 19.25 | 17.57 | +0.98 | 32.5% | 337.5 | 32.5% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 14.15 | 16.25 | 15.20 | +0.97 | 31.4% | 340 | 31.4% | -0.03 | 0.10 | 0.09 | 0.12 | — |
| — | 11.70 | 13.90 | 12.80 | +0.95 | 30.3% | 342.5 | 30.3% | -0.05 | 0.16 | 0.13 | 0.19 | — |
| — | 9.50 | 11.25 | 10.38 | +0.91 | 29.1% | 345 | 29.1% | -0.09 | 0.28 | 0.25 | 0.31 | — |
| — | 7.65 | 8.75 | 8.20 | +0.84 | 27.9% | 347.5 | 27.9% | -0.16 | 0.53 | 0.44 | 0.62 | — |
| — | 5.45 | 6.70 | 6.08 | +0.75 | 27.0% | 350 | 27.0% | -0.25 | 0.98 | 0.90 | 1.07 | — |
| — | 3.75 | 4.65 | 4.20 | +0.63 | 26.4% | 352.5 | 26.4% | -0.37 | 1.57 | 1.39 | 1.75 | — |
| — | 2.43 | 3.05 | 2.74 | +0.49 | 26.0% | 355 | 26.0% | -0.51 | 2.73 | 2.54 | 2.91 | — |
| — | 1.50 | 1.90 | 1.70 | +0.35 | 25.8% | 357.5 | 25.8% | -0.66 | 4.10 | 3.65 | 4.55 | — |
| — | 0.84 | 0.94 | 0.89 | +0.23 | 25.8% | 360 | 25.8% | -0.77 | 5.78 | 4.80 | 6.75 | — |
| — | 0.35 | 0.49 | 0.42 | +0.13 | 25.8% | 362.5 | 25.8% | -0.87 | 7.75 | 6.60 | 8.90 | — |
| — | 0.14 | 0.20 | 0.17 | +0.08 | 26.0% | 365 | 26.0% | -0.93 | 10.07 | 9.00 | 11.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 26.1% | 367.5 | 26.1% | -0.97 | 12.28 | 10.95 | 13.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 26.3% | 370 | 26.3% | -0.99 | 15.22 | 14.45 | 16.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.6% | 372.5 | 26.6% | -1.00 | 17.10 | 15.60 | 18.60 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 375 | 26.8% | -1.00 | 19.75 | 18.60 | 20.90 | 0 |
| 150 | — | 0.01 | — | — | — | 377.5 | 27.1% | -1.00 | 22.68 | 21.05 | 24.30 | — |
| — | — | 0.22 | — | +0.00 | 27.3% | 380 | 27.3% | -1.00 | 24.95 | 23.10 | 26.80 | — |
| — | — | 1.89 | — | +0.00 | 27.5% | 382.5 | 27.5% | -1.00 | 27.60 | 25.90 | 29.30 | — |
| — | — | 0.16 | — | +0.00 | 27.7% | 385 | 27.7% | -1.00 | 30.10 | 28.40 | 31.80 | — |
| — | — | 2.12 | — | +0.00 | 28.0% | 387.5 | 28.0% | -1.00 | 32.27 | 30.90 | 33.65 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 390 | 28.3% | -1.00 | 34.85 | 33.55 | 36.15 | — |
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.