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 | |
| — | 66.70 | 70.60 | 68.65 | +1.00 | 43.7% | 280 | 43.7% | -0.00 | — | — | 2.40 | — |
| — | 61.70 | 65.60 | 63.65 | +1.00 | 41.7% | 285 | 41.7% | -0.00 | — | — | 2.40 | — |
| — | 56.60 | 60.60 | 58.60 | +0.99 | 39.8% | 290 | 39.8% | -0.01 | — | — | 2.40 | — |
| — | 51.70 | 55.70 | 53.70 | +0.99 | 38.0% | 295 | 38.0% | -0.01 | — | — | 2.55 | — |
| — | 46.70 | 50.70 | 48.70 | +0.99 | 36.2% | 300 | 36.2% | -0.01 | — | — | 1.50 | — |
| — | 41.80 | 45.70 | 43.75 | +0.98 | 34.5% | 305 | 34.5% | -0.02 | — | — | 2.25 | — |
| — | 36.90 | 40.80 | 38.85 | +0.97 | 32.8% | 310 | 32.8% | -0.03 | — | — | 2.30 | — |
| — | 34.90 | 38.30 | 36.60 | +0.96 | 32.1% | 312.5 | 32.1% | -0.04 | — | — | 2.35 | — |
| — | 32.80 | 35.90 | 34.35 | +0.95 | 31.3% | 315 | 31.3% | -0.05 | 0.85 | 0.10 | 1.60 | — |
| — | 30.00 | 33.40 | 31.70 | +0.93 | 30.6% | 317.5 | 30.6% | -0.07 | — | — | 2.45 | — |
| — | 27.60 | 31.00 | 29.30 | +0.92 | 30.0% | 320 | 30.0% | -0.08 | 1.00 | 0.05 | 1.95 | — |
| — | 25.20 | 28.60 | 26.90 | +0.90 | 29.3% | 322.5 | 29.3% | -0.10 | 1.38 | 0.05 | 2.70 | — |
| — | 22.80 | 26.30 | 24.55 | +0.87 | 28.7% | 325 | 28.7% | -0.13 | — | — | 3.10 | — |
| — | 20.50 | 24.00 | 22.25 | +0.84 | 28.2% | 327.5 | 28.2% | -0.16 | 1.32 | 0.25 | 2.40 | — |
| — | 18.10 | 21.70 | 19.90 | +0.80 | 27.7% | 330 | 27.7% | -0.20 | 0.82 | 0.45 | 1.20 | — |
| — | 15.90 | 19.40 | 17.65 | +0.76 | 27.2% | 332.5 | 27.2% | -0.24 | 1.02 | 0.25 | 1.80 | — |
| — | 13.70 | 17.30 | 15.50 | +0.71 | 26.8% | 335 | 26.8% | -0.29 | 1.68 | 1.15 | 2.20 | — |
| — | 11.50 | 15.20 | 13.35 | +0.65 | 26.4% | 337.5 | 26.4% | -0.35 | 2.90 | 1.60 | 4.20 | — |
| — | 9.50 | 13.20 | 11.35 | +0.59 | 26.1% | 340 | 26.1% | -0.41 | 2.52 | 1.65 | 3.40 | — |
| — | 7.60 | 11.50 | 9.55 | +0.53 | 25.8% | 342.5 | 25.8% | -0.48 | 3.25 | 2.50 | 4.00 | — |
| — | 5.90 | 9.90 | 7.90 | +0.46 | 25.5% | 345 | 25.5% | -0.54 | 3.67 | 2.35 | 5.00 | — |
| — | 5.20 | 7.00 | 6.10 | +0.39 | 25.3% | 347.5 | 25.3% | -0.61 | 4.80 | 3.90 | 5.70 | — |
| — | 4.10 | 5.70 | 4.90 | +0.33 | 25.1% | 350 | 25.1% | -0.67 | 6.30 | 5.40 | 7.20 | — |
| — | 2.95 | 4.60 | 3.77 | +0.27 | 25.0% | 352.5 | 25.0% | -0.73 | 7.40 | 5.60 | 9.20 | — |
| — | 2.20 | 4.00 | 3.10 | +0.22 | 24.9% | 355 | 24.9% | -0.79 | 9.10 | 7.40 | 10.80 | — |
| — | 0.50 | 4.00 | 2.25 | +0.17 | 24.9% | 357.5 | 24.9% | -0.84 | 10.85 | 9.10 | 12.60 | — |
| — | 0.90 | 2.25 | 1.57 | +0.13 | 24.9% | 360 | 24.9% | -0.88 | 12.45 | 10.90 | 14.00 | — |
| — | 0.35 | 1.40 | 0.88 | +0.08 | 25.0% | 365 | 25.0% | -0.94 | 17.05 | 15.30 | 18.80 | — |
| — | — | 1.00 | — | +0.04 | 25.3% | 370 | 25.3% | -0.97 | 21.75 | 20.00 | 23.50 | — |
| — | — | 2.55 | — | +0.02 | 25.8% | 375 | 25.8% | -1.00 | 26.60 | 24.90 | 28.30 | — |
| — | — | 2.50 | — | +0.01 | 26.3% | 380 | 26.3% | -1.00 | 32.00 | 29.90 | 34.10 | — |
| — | — | 2.45 | — | +0.01 | 27.0% | 385 | 27.0% | -1.00 | 36.85 | 34.90 | 38.80 | — |
| — | — | 2.45 | — | +0.00 | 27.8% | 390 | 27.8% | -1.00 | 41.85 | 39.80 | 43.90 | — |
| — | — | 2.40 | — | +0.00 | 28.7% | 395 | 28.7% | -1.00 | 46.95 | 44.90 | 49.00 | — |
| — | — | 2.40 | — | +0.00 | 29.7% | 400 | 29.7% | -1.00 | 51.95 | 49.90 | 54.00 | — |
| — | — | 2.35 | — | +0.00 | 30.7% | 405 | 30.7% | -1.00 | 56.95 | 54.90 | 59.00 | — |
| — | — | 2.35 | — | +0.00 | 31.8% | 410 | 31.8% | -1.00 | 61.95 | 59.90 | 64.00 | — |
| — | — | 2.40 | — | +0.00 | 32.9% | 415 | 32.9% | -1.00 | 66.80 | 64.80 | 68.80 | — |
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.