Spot 351.61
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.35 | 73.45 | 71.40 | +0.90 | 61.0% | 285 | 61.0% | -0.10 | 3.56 | 2.43 | 4.70 | — |
| — | 65.30 | 68.70 | 67.00 | +0.88 | 60.9% | 290 | 60.9% | -0.12 | 4.40 | 4.00 | 4.80 | — |
| — | 60.90 | 64.45 | 62.67 | +0.86 | 60.7% | 295 | 60.7% | -0.14 | 4.80 | 3.55 | 6.05 | — |
| — | 56.80 | 60.40 | 58.60 | +0.84 | 60.6% | 300 | 60.6% | -0.16 | 5.80 | 4.45 | 7.15 | — |
| — | 52.80 | 56.85 | 54.83 | +0.82 | 60.5% | 305 | 60.5% | -0.18 | 6.88 | 5.65 | 8.10 | — |
| — | 49.10 | 53.20 | 51.15 | +0.79 | 60.4% | 310 | 60.4% | -0.21 | 7.88 | 6.70 | 9.05 | — |
| — | 45.60 | 49.10 | 47.35 | +0.77 | 60.2% | 315 | 60.2% | -0.23 | 9.40 | 8.10 | 10.70 | — |
| — | 42.05 | 45.10 | 43.58 | +0.74 | 60.1% | 320 | — | — | 11.18 | 9.55 | 12.80 | — |
| — | 38.75 | 42.00 | 40.38 | — | — | 325 | — | — | 12.85 | 11.25 | 14.45 | — |
| — | 35.35 | 39.30 | 37.33 | — | — | 330 | 59.8% | -0.32 | 14.65 | 13.05 | 16.25 | — |
| — | 32.35 | 35.20 | 33.77 | +0.65 | 59.7% | 335 | 59.7% | -0.35 | 16.02 | 14.25 | 17.80 | — |
| — | 29.90 | 32.30 | 31.10 | +0.62 | 59.5% | 340 | 59.5% | -0.38 | 18.52 | 17.10 | 19.95 | — |
| — | 26.65 | 29.75 | 28.20 | +0.59 | 59.4% | 345 | 59.4% | -0.42 | 20.90 | 19.40 | 22.40 | — |
| — | 24.40 | 27.90 | 26.15 | — | — | 350 | 59.2% | -0.45 | 23.25 | 21.65 | 24.85 | — |
| — | 22.25 | 24.95 | 23.60 | +0.52 | 59.1% | 355 | 59.1% | -0.48 | 25.75 | 24.00 | 27.50 | — |
| — | 19.90 | 22.45 | 21.18 | +0.49 | 58.9% | 360 | 58.9% | -0.51 | 28.68 | 27.05 | 30.30 | — |
| — | 18.00 | 20.70 | 19.35 | +0.46 | 58.7% | 365 | 58.7% | -0.55 | 31.73 | 30.35 | 33.10 | — |
| — | 15.95 | 18.45 | 17.20 | +0.43 | 58.6% | 370 | 58.6% | -0.58 | 34.85 | 33.45 | 36.25 | — |
| — | 14.20 | 17.10 | 15.65 | +0.40 | 58.4% | 375 | 58.4% | -0.61 | 38.15 | 36.80 | 39.50 | — |
| — | 12.45 | 15.55 | 14.00 | +0.37 | 58.3% | 380 | 58.3% | -0.64 | 40.90 | 39.35 | 42.45 | — |
| — | 11.00 | 14.30 | 12.65 | +0.34 | 58.2% | 385 | 58.2% | -0.67 | 44.42 | 42.50 | 46.35 | — |
| — | 10.80 | 12.75 | 11.78 | +0.31 | 58.0% | 390 | 58.0% | -0.70 | 48.25 | 46.50 | 50.00 | — |
| — | 8.50 | 11.40 | 9.95 | +0.28 | 57.9% | 395 | 57.9% | -0.72 | 52.00 | 50.00 | 54.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.26 | 57.8% | 400 | 57.8% | -0.75 | 55.95 | 54.00 | 57.90 | — |
| — | 5.75 | 8.65 | 7.20 | +0.22 | 57.7% | 410 | 57.7% | -0.79 | 64.05 | 62.05 | 66.05 | — |
| — | 4.35 | 6.75 | 5.55 | +0.17 | 57.7% | 420 | 57.7% | -0.83 | 72.58 | 70.55 | 74.60 | — |
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.