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 | |
| — | 32.00 | 34.50 | 33.25 | +0.97 | 30.3% | 317.5 | 30.3% | -0.03 | 0.20 | 0.03 | 0.37 | — |
| — | 29.55 | 32.00 | 30.77 | +0.96 | 29.7% | 320 | 29.7% | -0.04 | 0.28 | 0.21 | 0.34 | — |
| — | 27.55 | 29.55 | 28.55 | +0.95 | 29.0% | 322.5 | 29.0% | -0.05 | 0.33 | 0.14 | 0.51 | — |
| — | 25.15 | 27.00 | 26.07 | +0.94 | 28.4% | 325 | 28.4% | -0.06 | 0.40 | 0.34 | 0.46 | — |
| — | 22.80 | 24.60 | 23.70 | +0.92 | 27.8% | 327.5 | 27.8% | -0.08 | 0.54 | 0.39 | 0.68 | — |
| — | 20.50 | 22.60 | 21.55 | +0.90 | 27.2% | 330 | 27.2% | -0.10 | 0.69 | 0.55 | 0.83 | — |
| — | 18.25 | 20.10 | 19.18 | +0.88 | 26.7% | 332.5 | 26.7% | -0.12 | 1.01 | 0.82 | 1.21 | — |
| — | 16.10 | 18.05 | 17.07 | +0.85 | 26.1% | 335 | 26.1% | -0.15 | 1.30 | 1.08 | 1.52 | — |
| — | 14.05 | 15.70 | 14.88 | +0.81 | 25.6% | 337.5 | 25.6% | -0.19 | 1.57 | 1.34 | 1.80 | — |
| — | 12.10 | 13.50 | 12.80 | +0.76 | 25.2% | 340 | 25.2% | -0.24 | 2.17 | 1.95 | 2.39 | — |
| — | 10.30 | 11.75 | 11.03 | +0.71 | 24.8% | 342.5 | 24.8% | -0.29 | 2.69 | 2.27 | 3.10 | — |
| — | 8.70 | 9.85 | 9.28 | +0.65 | 24.4% | 345 | 24.4% | -0.34 | 3.45 | 3.20 | 3.70 | — |
| — | 7.25 | 8.05 | 7.65 | +0.59 | 24.0% | 347.5 | 24.0% | -0.41 | 4.40 | 4.00 | 4.80 | — |
| — | 5.90 | 6.55 | 6.22 | +0.52 | 23.7% | 350 | 23.7% | -0.48 | 5.50 | 5.10 | 5.90 | — |
| — | 4.60 | 5.25 | 4.92 | +0.45 | 23.5% | 352.5 | 23.5% | -0.55 | 6.60 | 6.00 | 7.20 | — |
| — | 3.50 | 4.05 | 3.77 | +0.39 | 23.3% | 355 | 23.3% | -0.62 | 8.03 | 7.25 | 8.80 | — |
| — | 2.59 | 3.15 | 2.87 | +0.32 | 23.1% | 357.5 | 23.1% | -0.69 | 9.78 | 9.05 | 10.50 | — |
| — | 1.96 | 2.37 | 2.17 | +0.26 | 23.0% | 360 | 23.0% | -0.75 | 11.40 | 10.25 | 12.55 | — |
| — | 1.27 | 1.67 | 1.47 | +0.20 | 22.9% | 362.5 | 22.9% | -0.81 | 13.45 | 12.35 | 14.55 | — |
| — | 0.96 | 1.23 | 1.09 | +0.16 | 22.9% | 365 | 22.9% | -0.85 | 15.72 | 14.65 | 16.80 | — |
| — | 0.59 | 0.88 | 0.73 | +0.12 | 22.9% | 367.5 | 22.9% | -0.89 | 17.65 | 16.25 | 19.05 | — |
| — | 0.48 | 0.60 | 0.54 | +0.09 | 23.0% | 370 | 23.0% | -0.92 | 20.12 | 19.05 | 21.20 | — |
| — | 0.31 | 0.44 | 0.38 | — | — | 372.5 | 23.2% | -0.95 | 22.48 | 21.25 | 23.70 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 375 | 23.5% | -0.97 | 25.05 | 23.80 | 26.30 | — |
| — | 0.12 | 0.27 | 0.20 | — | — | 377.5 | — | — | 27.40 | 26.05 | 28.75 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 380 | 24.1% | -0.99 | 29.62 | 28.00 | 31.25 | — |
| — | — | 1.74 | — | — | — | 382.5 | — | — | 32.17 | 30.40 | 33.95 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 24.8% | 385 | 24.8% | -1.00 | 34.90 | 33.55 | 36.25 | — |
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.