Spot 347.97
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.40 | 70.40 | 68.40 | — | — | 280 | — | — | — | — | 2.40 | — |
| — | 61.20 | 65.40 | 63.30 | +1.00 | 45.5% | 285 | 45.5% | -0.00 | — | — | 3.10 | — |
| — | 56.40 | 60.40 | 58.40 | +1.00 | 43.6% | 290 | 43.6% | -0.00 | — | — | 2.15 | — |
| — | 51.20 | 55.40 | 53.30 | +1.00 | 41.8% | 295 | 41.8% | -0.00 | — | — | 2.15 | — |
| — | 46.90 | 50.20 | 48.55 | +1.00 | 40.0% | 300 | 40.0% | -0.00 | — | — | 2.15 | — |
| — | 41.90 | 45.30 | 43.60 | +1.00 | 38.3% | 305 | 38.3% | -0.00 | — | — | 2.15 | — |
| — | 39.40 | 42.80 | 41.10 | +1.00 | 37.4% | 307.5 | 37.4% | -0.00 | — | — | 2.15 | — |
| — | 36.90 | 40.30 | 38.60 | +1.00 | 36.6% | 310 | 36.6% | -0.00 | — | — | 2.15 | — |
| — | 33.90 | 37.90 | 35.90 | +0.99 | 35.9% | 312.5 | 35.9% | -0.01 | — | — | 2.15 | — |
| — | 31.40 | 35.40 | 33.40 | +0.99 | 35.1% | 315 | 35.1% | -0.01 | — | — | 2.15 | — |
| — | 28.90 | 32.80 | 30.85 | +0.99 | 34.4% | 317.5 | 34.4% | -0.01 | — | — | 2.15 | — |
| — | 27.00 | 30.40 | 28.70 | +0.98 | 33.7% | 320 | 33.7% | -0.02 | — | — | 2.20 | — |
| — | 24.50 | 27.80 | 26.15 | +0.97 | 33.1% | 322.5 | 33.1% | -0.03 | — | — | 0.20 | — |
| — | 22.00 | 25.40 | 23.70 | +0.95 | 32.5% | 325 | 32.5% | -0.05 | — | — | 0.70 | — |
| — | 19.60 | 23.00 | 21.30 | +0.92 | 31.9% | 327.5 | 31.9% | -0.08 | — | — | 2.30 | — |
| — | 17.20 | 20.60 | 18.90 | +0.89 | 31.3% | 330 | 31.3% | -0.11 | — | — | 1.50 | — |
| — | 14.70 | 18.10 | 16.40 | +0.84 | 30.8% | 332.5 | 30.8% | -0.16 | — | — | 2.70 | — |
| — | 12.30 | 15.80 | 14.05 | +0.78 | 30.3% | 335 | 30.3% | -0.22 | — | — | 0.70 | — |
| — | 10.00 | 13.50 | 11.75 | +0.70 | 29.8% | 337.5 | 29.8% | -0.30 | 1.38 | 0.20 | 2.55 | — |
| — | 8.00 | 11.30 | 9.65 | +0.62 | 29.4% | 340 | 29.4% | -0.38 | 0.97 | 0.45 | 1.50 | — |
| — | 5.60 | 9.30 | 7.45 | +0.52 | 29.0% | 342.5 | 29.0% | -0.48 | 1.85 | 0.80 | 2.90 | — |
| — | 3.80 | 6.70 | 5.25 | +0.42 | 28.7% | 345 | 28.7% | -0.58 | 2.75 | 1.20 | 4.30 | — |
| — | 3.20 | 5.00 | 4.10 | +0.33 | 28.4% | 347.5 | 28.4% | -0.67 | 3.60 | 2.10 | 5.10 | — |
| — | 1.60 | 4.30 | 2.95 | +0.24 | 28.2% | 350 | 28.2% | -0.76 | 3.60 | 2.60 | 4.60 | — |
| — | 0.95 | 3.90 | 2.42 | +0.17 | 28.0% | 352.5 | 28.0% | -0.83 | 5.70 | 3.90 | 7.50 | — |
| — | 0.55 | 1.35 | 0.95 | +0.11 | 27.8% | 355 | 27.8% | -0.89 | 7.55 | 5.80 | 9.30 | — |
| — | 0.30 | 2.45 | 1.38 | +0.07 | 27.7% | 357.5 | 27.7% | -0.94 | 9.60 | 7.80 | 11.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 27.7% | 360 | 27.7% | -0.97 | 11.90 | 10.30 | 13.50 | — |
| — | — | 0.60 | — | +0.01 | 27.6% | 365 | 27.6% | -1.00 | 16.65 | 15.00 | 18.30 | — |
| — | — | 1.35 | — | +0.00 | 27.8% | 370 | 27.8% | -1.00 | 21.60 | 19.90 | 23.30 | — |
| — | — | 2.15 | — | +0.00 | 28.0% | 375 | 28.0% | -1.00 | 27.00 | 24.90 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 28.4% | 380 | 28.4% | -1.00 | 31.90 | 29.90 | 33.90 | — |
| — | — | 2.15 | — | +0.00 | 28.9% | 385 | 28.9% | -1.00 | 36.85 | 34.90 | 38.80 | — |
| — | — | 2.40 | — | +0.00 | 29.6% | 390 | 29.6% | -1.00 | 41.80 | 39.80 | 43.80 | — |
| — | — | 2.35 | — | +0.00 | 30.3% | 395 | 30.3% | -1.00 | 46.80 | 44.80 | 48.80 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 400 | 31.1% | -1.00 | 51.80 | 49.80 | 53.80 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 405 | 32.1% | -1.00 | 56.80 | 54.80 | 58.80 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 410 | 33.0% | -1.00 | 61.90 | 59.80 | 64.00 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 415 | 34.1% | -1.00 | 66.85 | 64.80 | 68.90 | — |
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.