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 | |
| — | 68.30 | 70.70 | 69.50 | +0.99 | 59.6% | 280 | 59.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 63.35 | 65.70 | 64.53 | +0.99 | 55.1% | 285 | 55.1% | -0.01 | — | — | 1.90 | — |
| — | 58.20 | 60.75 | 59.48 | +0.99 | 50.7% | 290 | 50.7% | -0.01 | — | — | 2.13 | — |
| — | 53.30 | 55.75 | 54.52 | +0.99 | 46.4% | 295 | 46.4% | -0.01 | — | — | 2.13 | — |
| — | 48.45 | 50.75 | 49.60 | +0.99 | 42.5% | 300 | 42.5% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 43.55 | 45.75 | 44.65 | +0.99 | 38.8% | 305 | 38.8% | -0.01 | — | — | 0.25 | — |
| — | 38.80 | 40.75 | 39.77 | +0.99 | 35.4% | 310 | 35.4% | -0.01 | — | — | 0.24 | — |
| — | 33.55 | 35.80 | 34.67 | +0.99 | 32.4% | 315 | 32.4% | -0.01 | — | — | 0.35 | — |
| — | 31.15 | 33.30 | 32.23 | +0.98 | 31.0% | 317.5 | 31.0% | -0.02 | — | — | 0.14 | — |
| — | 28.45 | 30.85 | 29.65 | +0.98 | 29.8% | 320 | 29.8% | -0.02 | 0.15 | 0.02 | 0.28 | — |
| — | 25.90 | 28.35 | 27.12 | +0.97 | 28.6% | 322.5 | 28.6% | -0.03 | 0.12 | 0.06 | 0.18 | — |
| — | 23.60 | 25.95 | 24.77 | +0.97 | 27.5% | 325 | 27.5% | -0.03 | 0.23 | 0.10 | 0.36 | — |
| — | 21.15 | 22.95 | 22.05 | +0.96 | 26.6% | 327.5 | 26.6% | -0.04 | 0.28 | 0.11 | 0.44 | — |
| — | 19.05 | 20.85 | 19.95 | +0.94 | 25.7% | 330 | 25.7% | -0.06 | 0.39 | 0.24 | 0.53 | — |
| — | 16.70 | 18.55 | 17.62 | +0.92 | 24.9% | 332.5 | 24.9% | -0.08 | 0.59 | 0.47 | 0.71 | — |
| — | 14.40 | 16.20 | 15.30 | +0.89 | 24.2% | 335 | 24.2% | -0.11 | 0.77 | 0.66 | 0.87 | — |
| — | 12.25 | 13.95 | 13.10 | +0.85 | 23.6% | 337.5 | 23.6% | -0.15 | 1.03 | 0.78 | 1.29 | — |
| — | 10.55 | 11.70 | 11.12 | +0.80 | 23.1% | 340 | 23.1% | -0.20 | 1.46 | 1.36 | 1.56 | 703 |
| 9 | 8.40 | 9.60 | 9.00 | +0.74 | 22.6% | 342.5 | 22.6% | -0.26 | 2.00 | 1.85 | 2.16 | 198 |
| — | 6.80 | 7.80 | 7.30 | +0.66 | 22.2% | 345 | 22.2% | -0.33 | 2.67 | 2.53 | 2.81 | 364 |
| 18 | 5.60 | 6.00 | 5.80 | +0.58 | 21.8% | 347.5 | 21.8% | -0.42 | 3.33 | 3.00 | 3.65 | 129 |
| — | 4.20 | 4.50 | 4.35 | +0.50 | 21.5% | 350 | 21.5% | -0.51 | 4.97 | 4.45 | 5.50 | — |
| — | 2.96 | 3.35 | 3.15 | +0.41 | 21.3% | 352.5 | 21.3% | -0.60 | 6.05 | 5.70 | 6.40 | — |
| — | 2.00 | 2.37 | 2.19 | +0.33 | 21.1% | 355 | 21.1% | -0.68 | 7.70 | 7.25 | 8.15 | — |
| — | 1.40 | 1.61 | 1.50 | — | — | 357.5 | — | — | 9.50 | 8.95 | 10.05 | — |
| — | 0.88 | 1.13 | 1.00 | — | — | 360 | — | — | 11.45 | 10.80 | 12.10 | — |
| — | 0.53 | 0.73 | 0.63 | — | — | 362.5 | 21.1% | -0.88 | 13.62 | 12.85 | 14.40 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 365 | — | — | 15.82 | 14.80 | 16.85 | — |
| — | 0.22 | 0.38 | 0.30 | — | — | 367.5 | 21.5% | -0.95 | 18.35 | 17.25 | 19.45 | — |
| — | 0.07 | 0.33 | 0.20 | +0.04 | 21.7% | 370 | 21.7% | -0.98 | 20.95 | 19.80 | 22.10 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 22.1% | 372.5 | 22.1% | -0.99 | 23.40 | 22.15 | 24.65 | — |
| — | — | 0.10 | — | +0.02 | 22.4% | 375 | 22.4% | -1.00 | 25.60 | 24.65 | 26.55 | — |
| — | — | 0.39 | — | +0.01 | 22.8% | 377.5 | 22.8% | -1.00 | 28.38 | 27.15 | 29.60 | — |
| — | — | 0.29 | — | +0.01 | 23.3% | 380 | 23.3% | -1.00 | 31.05 | 29.65 | 32.45 | — |
| — | — | 0.56 | — | +0.01 | 23.7% | 382.5 | 23.7% | -1.00 | 33.33 | 32.15 | 34.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 24.2% | 385 | 24.2% | -1.00 | 35.92 | 34.65 | 37.20 | — |
| — | — | 0.62 | — | +0.00 | 25.2% | 390 | 25.2% | -1.00 | 40.62 | 39.65 | 41.60 | — |
| — | — | 1.89 | — | — | — | 395 | — | — | 45.83 | 44.60 | 47.05 | — |
| — | — | 2.05 | — | — | — | 400 | 27.1% | -1.00 | 50.88 | 49.65 | 52.10 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 405 | 27.9% | -1.00 | 55.80 | 54.65 | 56.95 | — |
| — | — | 2.13 | — | +0.00 | 28.5% | 410 | 28.5% | -1.00 | 60.77 | 59.60 | 61.95 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 415 | 28.9% | -1.00 | 65.38 | 63.80 | 66.95 | — |
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.