Spot 348.68
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.70 | 70.25 | 68.97 | +1.00 | 58.1% | 280 | 58.1% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 62.70 | 65.45 | 64.08 | +1.00 | 53.5% | 285 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 57.70 | 60.65 | 59.17 | — | — | 290 | — | — | — | — | 1.23 | — |
| — | 52.70 | 55.45 | 54.08 | +1.00 | 45.0% | 295 | 45.0% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 47.70 | 51.05 | 49.38 | — | — | 300 | 41.0% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 42.70 | 45.45 | 44.08 | +1.00 | 37.3% | 305 | 37.3% | -0.00 | — | — | 0.61 | — |
| — | 37.75 | 40.50 | 39.12 | +0.99 | 34.0% | 310 | 34.0% | -0.01 | — | — | 0.17 | — |
| — | 32.75 | 35.50 | 34.12 | +0.99 | 30.9% | 315 | 30.9% | -0.01 | — | — | 0.34 | — |
| — | 30.25 | 33.00 | 31.62 | +0.99 | 29.6% | 317.5 | 29.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 27.75 | 31.15 | 29.45 | +0.99 | 28.3% | 320 | 28.3% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 25.30 | 28.05 | 26.68 | +0.98 | 27.2% | 322.5 | 27.2% | -0.02 | — | — | 0.23 | — |
| — | 22.85 | 25.70 | 24.27 | +0.98 | 26.2% | 325 | 26.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 20.65 | 23.15 | 21.90 | +0.97 | 25.4% | 327.5 | 25.4% | -0.03 | 0.17 | 0.06 | 0.28 | — |
| — | 18.35 | 20.65 | 19.50 | +0.95 | 24.6% | 330 | 24.6% | -0.05 | 0.21 | 0.13 | 0.30 | — |
| — | 16.05 | 18.80 | 17.43 | +0.93 | 24.0% | 332.5 | 24.0% | -0.06 | 0.35 | 0.22 | 0.49 | — |
| — | 13.80 | 15.65 | 14.72 | +0.90 | 23.5% | 335 | 23.5% | -0.10 | 0.55 | 0.40 | 0.70 | — |
| — | 11.65 | 13.55 | 12.60 | +0.86 | 22.9% | 337.5 | 22.9% | -0.13 | 0.78 | 0.56 | 1.00 | — |
| — | 9.70 | 11.30 | 10.50 | +0.82 | 22.4% | 340 | 22.4% | -0.18 | 1.22 | 1.04 | 1.40 | — |
| — | 7.85 | 9.60 | 8.72 | +0.76 | 22.0% | 342.5 | 22.0% | -0.25 | 1.64 | 1.33 | 1.95 | — |
| — | 6.25 | 7.50 | 6.88 | +0.68 | 21.6% | 345 | 21.6% | -0.32 | 2.32 | 1.93 | 2.71 | — |
| — | 4.85 | 5.70 | 5.28 | +0.59 | 21.3% | 347.5 | 21.3% | -0.41 | 3.16 | 2.82 | 3.50 | — |
| — | 3.55 | 4.00 | 3.77 | +0.49 | 21.1% | 350 | 21.1% | -0.51 | 4.38 | 3.85 | 4.90 | — |
| — | 2.45 | 3.15 | 2.80 | +0.39 | 20.9% | 352.5 | 20.9% | -0.61 | 5.78 | 5.15 | 6.40 | — |
| — | 1.69 | 2.11 | 1.90 | +0.30 | 20.8% | 355 | 20.8% | -0.70 | 7.58 | 6.80 | 8.35 | — |
| — | 0.97 | 1.37 | 1.17 | +0.22 | 20.8% | 357.5 | 20.8% | -0.80 | 9.43 | 8.45 | 10.40 | — |
| — | 0.56 | 0.94 | 0.75 | +0.16 | 20.8% | 360 | 20.8% | -0.87 | 11.47 | 10.35 | 12.60 | — |
| — | 0.26 | 0.50 | 0.38 | +0.10 | 20.9% | 362.5 | 20.9% | -0.91 | 13.75 | 12.55 | 14.95 | — |
| — | 0.13 | 0.45 | 0.29 | +0.07 | 21.1% | 365 | 21.1% | -0.95 | 15.97 | 14.65 | 17.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 21.4% | 367.5 | 21.4% | -0.97 | 18.85 | 17.65 | 20.05 | — |
| — | 0.06 | 0.12 | 0.09 | +0.03 | 21.9% | 370 | 21.9% | -0.99 | 21.12 | 19.85 | 22.40 | — |
| — | — | 1.35 | — | +0.02 | 22.4% | 372.5 | 22.4% | -1.00 | 23.73 | 22.40 | 25.05 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 23.1% | 375 | 23.1% | -1.00 | 26.12 | 24.70 | 27.55 | — |
| — | — | 1.39 | — | +0.01 | 24.0% | 377.5 | 24.0% | -1.00 | 28.52 | 27.00 | 30.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.0% | 380 | 25.0% | -1.00 | 31.18 | 29.80 | 32.55 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 26.1% | 382.5 | 26.1% | -1.00 | 33.58 | 32.10 | 35.05 | — |
| — | 0.01 | 0.30 | 0.15 | +0.00 | 27.3% | 385 | 27.3% | -1.00 | 35.88 | 34.20 | 37.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 29.9% | 390 | 29.9% | -1.00 | 40.90 | 39.25 | 42.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 32.7% | 395 | 32.7% | -1.00 | 46.10 | 44.50 | 47.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 35.6% | 400 | 35.6% | -1.00 | 51.02 | 49.35 | 52.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 38.6% | 405 | 38.6% | -1.00 | 56.10 | 54.55 | 57.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 41.7% | 410 | 41.7% | -1.00 | 60.98 | 59.25 | 62.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 44.9% | 415 | 44.9% | -1.00 | 66.08 | 64.45 | 67.70 | — |
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.