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 | |
| — | 67.85 | 71.95 | 69.90 | +0.99 | 37.0% | 280 | 37.0% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 62.95 | 66.95 | 64.95 | +0.99 | 35.6% | 285 | 35.6% | -0.02 | 0.28 | 0.20 | 0.37 | — |
| — | 58.25 | 61.35 | 59.80 | +0.98 | 34.3% | 290 | 34.3% | -0.03 | 0.39 | 0.29 | 0.48 | — |
| — | 53.10 | 57.15 | 55.12 | +0.98 | 33.2% | 295 | 33.2% | -0.03 | 0.57 | 0.39 | 0.76 | — |
| — | 48.85 | 51.35 | 50.10 | +0.97 | 32.1% | 300 | 32.1% | -0.04 | 0.60 | 0.52 | 0.68 | — |
| — | 43.90 | 46.50 | 45.20 | +0.96 | 31.0% | 305 | 31.0% | -0.06 | 0.79 | 0.67 | 0.91 | — |
| — | 39.20 | 41.70 | 40.45 | +0.94 | 30.1% | 310 | 30.1% | -0.08 | 1.15 | 1.00 | 1.29 | — |
| — | 34.60 | 37.00 | 35.80 | +0.92 | 29.3% | 315 | 29.3% | -0.10 | 1.53 | 1.37 | 1.69 | — |
| — | 30.15 | 31.90 | 31.02 | +0.89 | 28.5% | 320 | 28.5% | -0.13 | 2.04 | 1.81 | 2.26 | — |
| — | 25.70 | 28.10 | 26.90 | +0.85 | 27.8% | 325 | 27.8% | -0.17 | 2.72 | 2.50 | 2.94 | — |
| — | 21.55 | 23.30 | 22.43 | +0.80 | 27.2% | 330 | 27.2% | -0.22 | 3.75 | 3.50 | 4.00 | — |
| — | 18.25 | 19.85 | 19.05 | +0.74 | 26.6% | 335 | 26.6% | -0.28 | 4.90 | 4.70 | 5.10 | — |
| — | 14.40 | 16.10 | 15.25 | +0.67 | 26.0% | 340 | 26.0% | -0.35 | 6.30 | 6.05 | 6.55 | — |
| — | 11.50 | 12.55 | 12.03 | +0.59 | 25.5% | 345 | 25.5% | -0.43 | 8.20 | 7.85 | 8.55 | — |
| — | 9.25 | 9.65 | 9.45 | +0.51 | 25.1% | 350 | 25.1% | -0.51 | 10.53 | 10.25 | 10.80 | — |
| — | 6.75 | 7.40 | 7.08 | +0.42 | 24.7% | 355 | 24.7% | -0.59 | 13.18 | 12.75 | 13.60 | — |
| — | 4.75 | 5.75 | 5.25 | +0.34 | 24.4% | 360 | 24.4% | -0.67 | 16.10 | 15.40 | 16.80 | — |
| — | 3.15 | 4.00 | 3.58 | +0.27 | 24.1% | 365 | 24.1% | -0.74 | 19.57 | 18.70 | 20.45 | — |
| — | 2.30 | 2.68 | 2.49 | +0.20 | 24.0% | 370 | 24.0% | -0.81 | 23.75 | 23.05 | 24.45 | — |
| — | 1.43 | 1.89 | 1.66 | +0.15 | 24.0% | 375 | 24.0% | -0.86 | 28.18 | 26.85 | 29.50 | — |
| — | 1.10 | 1.24 | 1.17 | +0.11 | 24.0% | 380 | 24.0% | -0.90 | 32.48 | 31.30 | 33.65 | — |
| — | 0.70 | 0.86 | 0.78 | +0.08 | 24.1% | 385 | 24.1% | -0.93 | 37.12 | 35.95 | 38.30 | — |
| — | 0.45 | 0.63 | 0.54 | — | — | 390 | — | — | 42.00 | 40.70 | 43.30 | — |
| — | 0.27 | 0.41 | 0.34 | — | — | 395 | — | — | 46.88 | 45.55 | 48.20 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 400 | — | — | 51.83 | 50.45 | 53.20 | — |
| — | 0.08 | 0.28 | 0.18 | — | — | 405 | — | — | 56.55 | 54.50 | 58.60 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 410 | 25.3% | -0.99 | 61.42 | 59.45 | 63.40 | — |
| — | 0.03 | 0.60 | 0.32 | +0.01 | 25.7% | 415 | 25.7% | -0.99 | 66.50 | 64.45 | 68.55 | — |
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.