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 | |
| — | 100.65 | 103.10 | 101.88 | +0.97 | 34.2% | 250 | 34.2% | -0.03 | 0.96 | 0.86 | 1.07 | — |
| — | 91.20 | 93.75 | 92.47 | +0.96 | 33.0% | 260 | 33.0% | -0.05 | 1.37 | 1.29 | 1.45 | — |
| — | 81.50 | 84.20 | 82.85 | +0.94 | 31.8% | 270 | 31.8% | -0.06 | 1.83 | 1.68 | 1.98 | — |
| — | 72.65 | 75.15 | 73.90 | +0.92 | 30.7% | 280 | 30.7% | -0.08 | 2.60 | 2.43 | 2.76 | — |
| — | 63.65 | 66.15 | 64.90 | +0.89 | 29.6% | 290 | 29.6% | -0.11 | 3.55 | 3.40 | 3.70 | — |
| — | 54.90 | 57.40 | 56.15 | +0.86 | 28.7% | 300 | 28.7% | -0.15 | 4.83 | 4.55 | 5.10 | — |
| — | 47.05 | 49.00 | 48.02 | +0.81 | 27.8% | 310 | 27.8% | -0.19 | 6.47 | 6.25 | 6.70 | — |
| — | 39.25 | 41.30 | 40.27 | +0.76 | 27.0% | 320 | 27.0% | -0.25 | 8.47 | 8.20 | 8.75 | — |
| — | 31.45 | 34.05 | 32.75 | +0.70 | 26.2% | 330 | 26.2% | -0.31 | 11.38 | 11.05 | 11.70 | — |
| — | 25.50 | 27.00 | 26.25 | +0.62 | 25.6% | 340 | 25.6% | -0.39 | 14.70 | 14.55 | 14.85 | — |
| — | 20.00 | 20.90 | 20.45 | +0.55 | 25.0% | 350 | 25.0% | -0.47 | 19.00 | 18.40 | 19.60 | — |
| — | 15.05 | 16.05 | 15.55 | +0.47 | 24.5% | 360 | 24.5% | -0.55 | 24.32 | 23.80 | 24.85 | — |
| — | 10.95 | 12.10 | 11.53 | +0.39 | 24.0% | 370 | 24.0% | -0.64 | 30.20 | 29.60 | 30.80 | — |
| — | 8.00 | 9.00 | 8.50 | +0.31 | 23.7% | 380 | 23.7% | -0.72 | 37.08 | 35.80 | 38.35 | — |
| 2,871 | 5.50 | 6.50 | 6.00 | +0.24 | 23.4% | 390 | 23.4% | -0.80 | 44.75 | 43.80 | 45.70 | 25 |
| — | 4.10 | 4.95 | 4.53 | +0.18 | 23.1% | 400 | 23.1% | -0.86 | 53.50 | 52.25 | 54.75 | 17 |
| — | 2.38 | 3.40 | 2.89 | +0.14 | 23.0% | 410 | 23.0% | -0.92 | 62.62 | 61.35 | 63.90 | 5 |
| 655 | 1.93 | 2.41 | 2.17 | +0.10 | 22.9% | 420 | 22.9% | -0.95 | 72.10 | 70.75 | 73.45 | — |
| — | 1.15 | 1.61 | 1.38 | +0.07 | 22.9% | 430 | 22.9% | -0.98 | 81.55 | 80.40 | 82.70 | — |
| — | 0.64 | 1.20 | 0.92 | +0.05 | 23.0% | 440 | 23.0% | -0.99 | 91.42 | 89.40 | 93.45 | — |
| — | 0.55 | 0.94 | 0.74 | +0.04 | 23.1% | 450 | 23.1% | -1.00 | 101.35 | 99.20 | 103.50 | — |
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.