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 | |
| — | 67.95 | 70.75 | 69.35 | +1.00 | 44.3% | 280 | 44.3% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 63.00 | 65.80 | 64.40 | +0.99 | 41.3% | 285 | 41.3% | -0.01 | — | — | 2.14 | — |
| — | 58.00 | 60.80 | 59.40 | +0.99 | 38.5% | 290 | 38.5% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 53.00 | 55.50 | 54.25 | +0.99 | 35.9% | 295 | 35.9% | -0.01 | — | — | 0.20 | — |
| — | 48.05 | 50.75 | 49.40 | +0.99 | 33.5% | 300 | 33.5% | -0.01 | — | — | 0.43 | — |
| — | 43.05 | 45.80 | 44.42 | +0.99 | 31.3% | 305 | 31.3% | -0.01 | — | — | 0.68 | — |
| — | 38.10 | 40.90 | 39.50 | +0.98 | 29.3% | 310 | 29.3% | -0.02 | 0.21 | 0.02 | 0.40 | — |
| — | 33.15 | 35.95 | 34.55 | +0.97 | 27.5% | 315 | 27.5% | -0.03 | 0.14 | 0.02 | 0.26 | — |
| — | — | — | — | +0.97 | 26.7% | 317.5 | 26.7% | -0.03 | — | — | — | — |
| — | 28.25 | 31.05 | 29.65 | +0.96 | 26.0% | 320 | 26.0% | -0.04 | 0.31 | 0.14 | 0.48 | — |
| — | — | — | — | +0.95 | 25.3% | 322.5 | 25.3% | -0.05 | — | — | — | — |
| — | 23.90 | 26.20 | 25.05 | +0.94 | 24.6% | 325 | 24.6% | -0.06 | 0.51 | 0.30 | 0.71 | — |
| — | 21.60 | 23.80 | 22.70 | +0.92 | 24.1% | 327.5 | 24.1% | -0.08 | 0.67 | 0.43 | 0.90 | — |
| — | 19.35 | 21.45 | 20.40 | +0.90 | 23.5% | 330 | 23.5% | -0.10 | 0.94 | 0.74 | 1.14 | — |
| — | 17.15 | 19.15 | 18.15 | +0.87 | 23.1% | 332.5 | 23.1% | -0.13 | 1.16 | 0.87 | 1.44 | — |
| — | 15.05 | 16.85 | 15.95 | +0.83 | 22.6% | 335 | 22.6% | -0.16 | 1.51 | 1.23 | 1.80 | — |
| — | 13.10 | 14.95 | 14.03 | +0.79 | 22.2% | 337.5 | 22.2% | -0.21 | 1.97 | 1.65 | 2.28 | — |
| — | 11.25 | 12.80 | 12.03 | +0.76 | 21.8% | 340 | 21.8% | -0.25 | 2.51 | 2.18 | 2.84 | — |
| — | 9.50 | 10.95 | 10.22 | +0.69 | 21.5% | 342.5 | 21.5% | -0.30 | 3.12 | 2.64 | 3.60 | — |
| — | 8.00 | 9.10 | 8.55 | +0.64 | 21.2% | 345 | 21.2% | -0.36 | 3.83 | 3.20 | 4.45 | — |
| — | 6.60 | 7.50 | 7.05 | +0.58 | 20.9% | 347.5 | 20.9% | -0.45 | 4.65 | 4.25 | 5.05 | — |
| — | 5.25 | 6.05 | 5.65 | +0.51 | 20.6% | 350 | 20.6% | -0.50 | 5.90 | 5.15 | 6.65 | — |
| — | 4.05 | 4.60 | 4.33 | +0.44 | 20.5% | 352.5 | 20.5% | -0.59 | 7.35 | 6.60 | 8.10 | — |
| — | 3.20 | 4.00 | 3.60 | +0.37 | 20.3% | 355 | 20.3% | -0.64 | 8.97 | 8.20 | 9.75 | — |
| — | 2.26 | 2.82 | 2.54 | +0.30 | 20.3% | 357.5 | 20.3% | -0.73 | 10.47 | 9.60 | 11.35 | — |
| — | 1.64 | 2.00 | 1.82 | +0.25 | 20.3% | 360 | 20.3% | -0.77 | 12.53 | 11.40 | 13.65 | — |
| — | 1.09 | 1.55 | 1.32 | +0.19 | 20.4% | 362.5 | 20.4% | -0.83 | 14.68 | 13.55 | 15.80 | — |
| — | 0.71 | 1.20 | 0.95 | +0.15 | 20.5% | 365 | 20.5% | -0.88 | 16.75 | 15.55 | 17.95 | 35 |
| — | 0.43 | 0.98 | 0.70 | +0.12 | 20.7% | 367.5 | 20.7% | -0.91 | 19.12 | 18.00 | 20.25 | — |
| — | 0.30 | 0.55 | 0.42 | +0.08 | 21.0% | 370 | 21.0% | -0.94 | 21.40 | 20.20 | 22.60 | — |
| — | 0.10 | 0.49 | 0.29 | +0.06 | 21.3% | 372.5 | 21.3% | -0.96 | 23.85 | 22.70 | 25.00 | — |
| — | 0.15 | 0.33 | 0.24 | +0.05 | 21.8% | 375 | 21.8% | -0.97 | 26.23 | 24.85 | 27.60 | — |
| — | 0.02 | 0.39 | 0.20 | +0.04 | 22.2% | 377.5 | 22.2% | -0.99 | 28.77 | 27.50 | 30.05 | — |
| — | 0.08 | 0.30 | 0.19 | +0.03 | 22.8% | 380 | 22.8% | -1.00 | 31.07 | 29.45 | 32.70 | — |
| — | — | — | — | +0.02 | 23.4% | 382.5 | 23.4% | -1.00 | — | — | — | — |
| — | 0.04 | 0.17 | 0.10 | +0.02 | 24.0% | 385 | 24.0% | -1.00 | 36.17 | 34.80 | 37.55 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 25.4% | 390 | 25.4% | -1.00 | 41.10 | 39.65 | 42.55 | — |
| — | — | 0.68 | — | +0.01 | 27.1% | 395 | 27.1% | -1.00 | 46.20 | 44.85 | 47.55 | — |
| — | — | 0.40 | — | +0.01 | 28.9% | 400 | 28.9% | -1.00 | 51.17 | 49.80 | 52.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 31.0% | 405 | 31.0% | -1.00 | 56.20 | 54.85 | 57.55 | — |
| — | — | 2.13 | — | +0.01 | 33.2% | 410 | 33.2% | -1.00 | 61.30 | 60.05 | 62.55 | — |
| — | — | 0.79 | — | +0.01 | 35.7% | 415 | 35.7% | -1.00 | 66.20 | 64.85 | 67.55 | — |
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.