Spot 350.06
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.65 | 34.90 | 33.27 | +0.99 | 44.4% | 317.5 | — | — | — | — | 0.14 | — |
| — | 29.10 | 31.35 | 30.23 | +0.98 | 42.1% | 320 | 42.1% | -0.02 | 0.12 | 0.07 | 0.16 | — |
| — | 26.70 | 29.10 | 27.90 | +0.98 | 39.7% | 322.5 | 39.7% | -0.02 | — | — | 0.31 | — |
| — | 24.20 | 26.85 | 25.52 | +0.98 | 37.5% | 325 | 37.5% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 22.00 | 25.10 | 23.55 | +0.97 | 35.5% | 327.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 19.60 | 21.75 | 20.68 | +0.96 | 33.7% | 330 | — | — | 0.20 | 0.18 | 0.23 | — |
| — | 17.30 | 19.40 | 18.35 | +0.94 | 32.2% | 332.5 | — | — | 0.30 | 0.14 | 0.47 | — |
| — | 15.00 | 17.00 | 16.00 | — | — | 335 | 31.0% | -0.08 | 0.47 | 0.35 | 0.60 | — |
| — | 12.75 | 14.45 | 13.60 | — | — | 337.5 | — | — | 0.67 | 0.53 | 0.80 | — |
| — | 10.65 | 12.05 | 11.35 | — | — | 340 | — | — | 0.94 | 0.83 | 1.06 | — |
| — | 8.70 | 10.25 | 9.47 | +0.78 | 28.6% | 342.5 | — | — | 1.39 | 1.26 | 1.51 | — |
| — | 7.15 | 8.00 | 7.58 | — | — | 345 | — | — | 2.01 | 1.86 | 2.16 | — |
| — | 5.55 | 5.95 | 5.75 | +0.61 | 28.9% | 347.5 | — | — | 2.90 | 2.71 | 3.10 | — |
| — | 4.25 | 4.40 | 4.33 | +0.52 | 29.0% | 350 | — | — | 3.98 | 3.70 | 4.25 | — |
| — | 2.90 | 3.30 | 3.10 | — | — | 352.5 | — | — | 5.22 | 4.95 | 5.50 | — |
| — | 2.01 | 2.33 | 2.17 | +0.33 | 27.7% | 355 | 27.7% | -0.67 | 6.70 | 6.25 | 7.15 | — |
| — | 1.32 | 1.55 | 1.44 | — | — | 357.5 | 27.0% | -0.76 | 8.62 | 7.95 | 9.30 | — |
| — | 0.84 | 0.98 | 0.91 | — | — | 360 | — | — | 10.62 | 9.90 | 11.35 | — |
| — | 0.51 | 0.67 | 0.59 | — | — | 362.5 | — | — | 12.75 | 11.75 | 13.75 | — |
| — | 0.31 | 0.35 | 0.33 | — | — | 365 | — | — | 15.00 | 13.95 | 16.05 | — |
| — | 0.17 | 0.23 | 0.20 | — | — | 367.5 | — | — | 17.57 | 16.10 | 19.05 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 370 | — | — | 20.18 | 18.85 | 21.50 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 372.5 | — | — | 22.12 | 20.60 | 23.65 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 375 | — | — | 24.85 | 23.35 | 26.35 | — |
| — | — | 0.23 | — | — | — | 377.5 | — | — | 27.35 | 26.00 | 28.70 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 380 | — | — | 29.90 | 28.80 | 31.00 | — |
| — | — | 0.57 | — | — | — | 382.5 | — | — | 32.52 | 31.40 | 33.65 | — |
| — | — | 0.02 | — | — | — | 385 | — | — | 34.95 | 33.90 | 36.00 | — |
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.