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 | |
| — | 67.90 | 71.45 | 69.67 | +0.99 | 37.2% | 280 | 37.2% | -0.01 | 0.23 | 0.09 | 0.38 | — |
| — | 62.90 | 66.35 | 64.62 | +0.99 | 35.8% | 285 | 35.8% | -0.02 | 0.28 | 0.17 | 0.40 | — |
| — | 57.95 | 61.40 | 59.67 | +0.99 | 34.5% | 290 | 34.5% | -0.03 | 0.36 | 0.21 | 0.52 | — |
| — | 53.00 | 56.55 | 54.77 | +0.98 | 33.3% | 295 | 33.3% | -0.03 | 0.42 | 0.08 | 0.77 | — |
| — | 48.35 | 51.10 | 49.73 | +0.97 | 32.2% | 300 | 32.2% | -0.04 | 0.57 | 0.40 | 0.75 | — |
| — | 43.40 | 46.25 | 44.83 | +0.96 | 31.1% | 305 | 31.1% | -0.06 | 0.73 | 0.47 | 1.00 | — |
| — | 38.70 | 41.65 | 40.17 | +0.94 | 30.1% | 310 | 30.1% | -0.08 | 1.10 | 0.87 | 1.33 | — |
| — | 34.00 | 37.15 | 35.58 | +0.92 | 29.2% | 315 | 29.2% | -0.10 | 1.53 | 1.38 | 1.68 | — |
| — | 29.45 | 31.85 | 30.65 | +0.89 | 28.3% | 320 | 28.3% | -0.13 | 2.03 | 1.70 | 2.36 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 25.10 | 27.55 | 26.32 | +0.85 | 27.5% | 325 | 27.5% | -0.18 | 2.74 | 2.51 | 2.97 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 21.00 | 23.40 | 22.20 | +0.80 | 26.7% | 330 | 26.7% | -0.23 | 3.65 | 3.30 | 4.00 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 17.25 | 19.30 | 18.27 | +0.74 | 26.0% | 335 | 26.0% | -0.28 | 4.90 | 4.45 | 5.35 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 14.00 | 15.55 | 14.78 | +0.67 | 25.4% | 340 | 25.4% | -0.36 | 6.30 | 5.90 | 6.70 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | 11.05 | 12.85 | 11.95 | — | — | 345 | 24.9% | -0.44 | 8.32 | 7.85 | 8.80 | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 8.55 | 9.50 | 9.03 | +0.50 | 24.5% | 350 | — | — | 10.70 | 10.05 | 11.35 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | 6.45 | 7.00 | 6.72 | — | — | 355 | — | — | 13.30 | 12.65 | 13.95 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 4.60 | 5.20 | 4.90 | — | — | 360 | 24.0% | -0.69 | 16.62 | 15.70 | 17.55 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 3.25 | 3.65 | 3.45 | — | — | 365 | 23.8% | -0.76 | 20.32 | 19.30 | 21.35 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 2.15 | 2.49 | 2.32 | +0.19 | 23.8% | 370 | 23.8% | -0.83 | 23.98 | 23.10 | 24.85 | — |
| — | 1.25 | 1.70 | 1.48 | +0.14 | 23.8% | 375 | — | — | 28.48 | 27.30 | 29.65 | — |
| — | 0.86 | 1.12 | 0.99 | — | — | 380 | — | — | 32.88 | 31.50 | 34.25 | — |
| — | 0.35 | 0.77 | 0.56 | — | — | 385 | 24.2% | -0.94 | 37.38 | 35.80 | 38.95 | — |
| — | 0.37 | 0.55 | 0.46 | — | — | 390 | 24.6% | -0.96 | 42.50 | 41.25 | 43.75 | — |
| — | 0.17 | 0.53 | 0.35 | +0.04 | 25.0% | 395 | 25.0% | -0.97 | 47.20 | 45.80 | 48.60 | — |
| — | 0.16 | 0.26 | 0.21 | +0.03 | 25.6% | 400 | 25.6% | -0.98 | 51.98 | 50.25 | 53.70 | — |
| — | 0.08 | 0.44 | 0.26 | +0.02 | 26.2% | 405 | 26.2% | -0.98 | 56.88 | 55.10 | 58.65 | — |
| — | 0.05 | 0.44 | 0.24 | +0.01 | 27.0% | 410 | 27.0% | -0.99 | 61.90 | 60.20 | 63.60 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 27.8% | 415 | 27.8% | -0.99 | 66.80 | 65.05 | 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.