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 | |
| — | 70.95 | 73.75 | 72.35 | +0.94 | 30.9% | 280 | 30.9% | -0.06 | 1.58 | 1.31 | 1.85 | — |
| — | 61.60 | 64.50 | 63.05 | +0.92 | 29.6% | 290 | 29.6% | -0.09 | 2.19 | 1.98 | 2.39 | — |
| — | 52.90 | 55.55 | 54.23 | +0.88 | 28.5% | 300 | 28.5% | -0.12 | 3.15 | 2.89 | 3.40 | — |
| — | 44.55 | 46.95 | 45.75 | +0.84 | 27.4% | 310 | 27.4% | -0.17 | 4.40 | 4.25 | 4.55 | — |
| — | 36.60 | 38.20 | 37.40 | +0.78 | 26.5% | 320 | 26.5% | -0.22 | 5.97 | 5.50 | 6.45 | — |
| — | 32.10 | 34.95 | 33.52 | +0.75 | 26.0% | 325 | 26.0% | -0.26 | 7.17 | 6.85 | 7.50 | — |
| — | 29.30 | 30.95 | 30.12 | +0.71 | 25.6% | 330 | 25.6% | -0.29 | 8.62 | 8.35 | 8.90 | — |
| — | 25.90 | 27.90 | 26.90 | +0.67 | 25.2% | 335 | 25.2% | -0.34 | 10.22 | 9.95 | 10.50 | — |
| — | 22.10 | 23.70 | 22.90 | +0.63 | 24.8% | 340 | 24.8% | -0.38 | 11.97 | 11.70 | 12.25 | — |
| — | 19.40 | 20.70 | 20.05 | +0.58 | 24.5% | 345 | 24.5% | -0.43 | 13.90 | 13.30 | 14.50 | — |
| — | 16.95 | 18.00 | 17.48 | +0.54 | 24.2% | 350 | 24.2% | -0.48 | 16.75 | 15.90 | 17.60 | — |
| — | 14.30 | 15.40 | 14.85 | +0.49 | 23.9% | 355 | 23.9% | -0.53 | 19.23 | 18.35 | 20.10 | — |
| — | 12.10 | 13.10 | 12.60 | +0.44 | 23.6% | 360 | 23.6% | -0.58 | 21.98 | 21.05 | 22.90 | — |
| — | 10.00 | 11.30 | 10.65 | +0.40 | 23.4% | 365 | 23.4% | -0.63 | 24.62 | 24.10 | 25.15 | — |
| — | 8.20 | 9.20 | 8.70 | +0.35 | 23.1% | 370 | 23.1% | -0.68 | 27.68 | 26.85 | 28.50 | — |
| — | 6.70 | 7.65 | 7.17 | +0.31 | 22.9% | 375 | 22.9% | -0.73 | 31.05 | 30.00 | 32.10 | — |
| — | 5.70 | 6.25 | 5.97 | +0.27 | 22.8% | 380 | 22.8% | -0.77 | 35.58 | 34.00 | 37.15 | 5 |
| 826 | 4.30 | 5.10 | 4.70 | +0.23 | 22.6% | 385 | 22.6% | -0.81 | 39.15 | 38.00 | 40.30 | 1 |
| 563 | 2.61 | 3.50 | 3.06 | +0.16 | 22.4% | 395 | 22.4% | -0.88 | 48.12 | 46.65 | 49.60 | 1 |
| 456 | 1.71 | 2.29 | 2.00 | +0.11 | 22.3% | 405 | 22.3% | -0.93 | 56.95 | 55.90 | 58.00 | 56 |
| — | 1.01 | 1.36 | 1.19 | +0.08 | 22.3% | 415 | 22.3% | -0.97 | 66.92 | 65.50 | 68.35 | — |
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.