Spot 349.30
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.05 | 70.30 | 69.17 | +1.00 | 88.6% | 280 | 88.6% | +0.00 | — | — | 0.35 | — |
| — | 62.60 | 65.30 | 63.95 | +1.00 | 84.2% | 285 | — | — | — | — | 2.13 | — |
| — | 57.85 | 60.30 | 59.08 | — | — | 290 | — | — | — | — | 0.01 | — |
| — | 53.10 | 55.45 | 54.27 | — | — | 295 | — | — | — | — | 0.04 | — |
| — | 48.10 | 50.30 | 49.20 | — | — | 300 | 71.0% | -0.00 | — | — | 0.02 | — |
| — | 43.10 | 45.30 | 44.20 | +1.00 | 68.0% | 305 | 68.0% | -0.00 | — | — | 0.96 | — |
| — | 38.10 | 40.30 | 39.20 | +1.00 | 64.1% | 310 | 64.1% | -0.00 | — | — | 0.67 | — |
| — | 32.90 | 35.20 | 34.05 | +1.00 | 59.5% | 315 | 59.5% | -0.00 | — | — | 0.05 | — |
| — | 30.25 | 32.95 | 31.60 | +1.00 | 57.3% | 317.5 | 57.3% | -0.00 | — | — | 0.15 | — |
| — | 28.20 | 30.00 | 29.10 | +1.00 | 55.2% | 320 | 55.2% | -0.00 | — | — | 0.03 | — |
| — | 25.40 | 27.95 | 26.68 | +1.00 | 53.2% | 322.5 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 23.25 | 25.35 | 24.30 | +1.00 | 51.2% | 325 | 51.2% | -0.00 | — | — | 0.01 | — |
| — | 20.30 | 23.00 | 21.65 | +0.99 | 49.1% | 327.5 | 49.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 18.05 | 20.40 | 19.23 | +0.99 | 46.6% | 330 | 46.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 16.05 | 18.00 | 17.02 | +0.99 | 42.9% | 332.5 | 42.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 13.45 | 15.35 | 14.40 | +0.98 | 38.2% | 335 | 38.2% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 11.55 | 12.50 | 12.03 | +0.98 | 33.5% | 337.5 | 33.5% | -0.02 | 0.09 | 0.03 | 0.15 | — |
| — | 9.20 | 10.00 | 9.60 | +0.96 | 29.6% | 340 | 29.6% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 6.25 | 7.90 | 7.08 | +0.93 | 26.8% | 342.5 | 26.8% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 4.20 | 5.35 | 4.78 | +0.84 | 24.6% | 345 | 24.6% | -0.16 | 0.46 | 0.40 | 0.52 | — |
| — | 2.63 | 3.20 | 2.92 | +0.67 | 23.1% | 347.5 | 23.1% | -0.33 | 0.98 | 0.82 | 1.15 | — |
| — | 1.45 | 1.60 | 1.52 | +0.44 | 23.2% | 350 | 23.2% | -0.56 | 2.04 | 1.83 | 2.24 | — |
| — | 0.50 | 0.76 | 0.63 | +0.22 | 22.6% | 352.5 | 22.6% | -0.78 | 3.85 | 3.30 | 4.40 | — |
| — | 0.23 | 0.30 | 0.27 | +0.10 | 23.6% | 355 | 23.6% | -0.90 | 6.08 | 5.40 | 6.75 | — |
| 1,993 | 0.07 | 0.10 | 0.09 | +0.05 | 26.1% | 357.5 | 26.1% | -0.96 | 8.60 | 7.35 | 9.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 29.4% | 360 | 29.4% | -0.98 | 10.80 | 9.80 | 11.80 | — |
| — | — | 0.07 | — | +0.02 | 32.7% | 362.5 | 32.7% | -0.99 | 13.32 | 12.55 | 14.10 | — |
| — | — | 0.03 | — | +0.01 | 35.2% | 365 | 35.2% | -0.99 | 15.75 | 14.85 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 367.5 | 36.6% | -1.00 | 18.43 | 17.15 | 19.70 | 0 |
| 4,170 | — | 0.05 | — | +0.00 | 37.2% | 370 | — | — | 21.18 | 19.85 | 22.50 | 76 |
| — | — | 0.03 | — | — | — | 372.5 | 37.3% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | — | 0.01 | — | +0.00 | 37.2% | 375 | 37.2% | -1.00 | 25.95 | 24.85 | 27.05 | — |
| — | — | 2.12 | — | +0.00 | 37.0% | 377.5 | 37.0% | -1.00 | 28.38 | 27.15 | 29.60 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 380 | 36.8% | -1.00 | 30.85 | 29.85 | 31.85 | — |
| — | — | 2.13 | — | +0.00 | 36.5% | 382.5 | 36.5% | -1.00 | 33.42 | 32.15 | 34.70 | — |
| — | — | 0.04 | — | +0.00 | 36.3% | 385 | 36.3% | -1.00 | 35.95 | 34.85 | 37.05 | — |
| — | — | 0.11 | — | +0.00 | 36.1% | 390 | 36.1% | -1.00 | 40.92 | 39.65 | 42.20 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 395 | 36.0% | -1.00 | 45.92 | 44.65 | 47.20 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 400 | 36.1% | -1.00 | 50.88 | 49.65 | 52.10 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 405 | 36.3% | -1.00 | 56.08 | 55.20 | 56.95 | — |
| — | — | 0.12 | — | +0.00 | 36.8% | 410 | 36.8% | -1.00 | 60.88 | 59.65 | 62.10 | — |
| — | — | 2.13 | — | +0.00 | 37.1% | 415 | 37.1% | -1.00 | 65.90 | 64.65 | 67.15 | — |
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.