Spot 348.79
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.90 | 70.75 | 69.33 | +0.98 | 60.1% | 280 | 60.1% | -0.02 | 0.52 | 0.03 | 1.00 | — |
| — | 63.15 | 65.95 | 64.55 | +0.97 | 59.2% | 285 | 59.2% | -0.03 | 0.99 | 0.45 | 1.54 | — |
| — | 58.35 | 61.15 | 59.75 | +0.96 | 58.5% | 290 | 58.5% | -0.04 | 1.01 | 0.43 | 1.59 | — |
| — | 56.00 | 58.75 | 57.38 | +0.96 | 58.2% | 292.5 | 58.2% | -0.04 | 1.41 | 0.31 | 2.50 | — |
| — | 53.60 | 56.45 | 55.02 | +0.95 | 57.9% | 295 | 57.9% | -0.05 | 1.27 | 0.80 | 1.75 | — |
| — | 51.35 | 54.15 | 52.75 | +0.95 | 57.6% | 297.5 | 57.6% | -0.05 | 1.46 | 0.22 | 2.69 | — |
| — | 49.05 | 51.85 | 50.45 | +0.94 | 57.3% | 300 | 57.3% | -0.06 | 1.51 | 1.09 | 1.93 | — |
| — | 46.75 | 49.70 | 48.23 | +0.93 | 57.0% | 302.5 | 57.0% | -0.07 | 2.05 | 0.75 | 3.35 | — |
| — | 44.55 | 47.45 | 46.00 | +0.92 | 56.8% | 305 | 56.8% | -0.08 | 2.15 | 1.59 | 2.72 | — |
| — | 42.50 | 45.25 | 43.88 | +0.91 | 56.6% | 307.5 | 56.6% | -0.09 | 2.51 | 1.12 | 3.90 | — |
| — | 40.20 | 43.10 | 41.65 | +0.90 | 56.4% | 310 | 56.4% | -0.10 | 2.50 | 1.89 | 3.10 | — |
| — | 38.05 | 41.00 | 39.52 | +0.89 | 56.2% | 312.5 | 56.2% | -0.11 | 3.17 | 1.68 | 4.65 | — |
| — | 36.00 | 38.95 | 37.48 | +0.88 | 56.1% | 315 | 56.1% | -0.12 | 3.85 | 2.86 | 4.85 | — |
| — | 33.95 | 36.95 | 35.45 | +0.87 | 55.9% | 317.5 | 55.9% | -0.13 | 3.76 | 2.87 | 4.65 | — |
| — | 31.95 | 35.10 | 33.52 | +0.85 | 55.8% | 320 | 55.8% | -0.15 | 4.40 | 3.50 | 5.30 | — |
| — | 30.05 | 33.10 | 31.57 | +0.84 | 55.7% | 322.5 | 55.7% | -0.17 | 5.38 | 4.20 | 6.55 | — |
| — | 28.15 | 31.25 | 29.70 | +0.82 | 55.6% | 325 | 55.6% | -0.18 | 5.78 | 3.90 | 7.65 | — |
| — | 26.35 | 28.95 | 27.65 | +0.80 | 55.5% | 327.5 | 55.5% | -0.20 | 6.80 | 5.25 | 8.35 | — |
| — | 24.85 | 27.80 | 26.32 | +0.78 | 55.5% | 330 | 55.5% | -0.22 | 7.33 | 6.05 | 8.60 | — |
| — | 23.05 | 26.15 | 24.60 | +0.77 | 55.4% | 332.5 | — | — | 8.38 | 6.80 | 9.95 | — |
| — | 21.45 | 24.60 | 23.02 | +0.74 | 55.4% | 335 | 55.4% | -0.25 | 9.47 | 8.10 | 10.85 | — |
| — | 20.15 | 23.05 | 21.60 | — | — | 337.5 | — | — | 9.45 | 8.15 | 10.75 | — |
| — | 18.45 | 21.60 | 20.02 | +0.70 | 55.3% | 340 | — | — | 11.15 | 10.20 | 12.10 | — |
| — | 17.90 | 20.25 | 19.07 | — | — | 342.5 | — | — | 12.00 | 10.35 | 13.65 | — |
| — | 16.30 | 18.95 | 17.62 | — | — | 345 | 55.3% | -0.34 | 13.20 | 11.55 | 14.85 | — |
| — | 14.75 | 17.75 | 16.25 | +0.64 | 55.3% | 347.5 | 55.3% | -0.36 | 14.60 | 12.90 | 16.30 | — |
| — | 13.75 | 16.55 | 15.15 | +0.61 | 55.4% | 350 | 55.4% | -0.39 | 15.95 | 14.20 | 17.70 | — |
| — | 12.00 | 15.55 | 13.78 | +0.58 | 55.4% | 352.5 | 55.4% | -0.42 | 17.32 | 15.55 | 19.10 | — |
| — | 10.90 | 14.20 | 12.55 | +0.56 | 55.4% | 355 | 55.4% | -0.44 | 19.12 | 18.00 | 20.25 | — |
| — | 10.40 | 13.45 | 11.93 | +0.54 | 55.5% | 357.5 | 55.5% | -0.47 | 19.90 | 18.50 | 21.30 | — |
| — | 8.95 | 12.25 | 10.60 | +0.51 | 55.6% | 360 | 55.6% | -0.49 | 21.55 | 20.10 | 23.00 | — |
| — | 8.45 | 11.10 | 9.78 | +0.49 | 55.6% | 362.5 | 55.6% | -0.51 | 23.40 | 21.70 | 25.10 | — |
| — | 8.15 | 9.75 | 8.95 | +0.46 | 55.7% | 365 | 55.7% | -0.54 | 24.77 | 23.45 | 26.10 | — |
| — | 7.05 | 9.85 | 8.45 | +0.44 | 55.8% | 367.5 | 55.8% | -0.56 | 26.85 | 25.45 | 28.25 | — |
| — | 5.95 | 9.45 | 7.70 | +0.42 | 55.9% | 370 | 55.9% | -0.58 | 28.55 | 27.00 | 30.10 | — |
| — | 5.30 | 8.75 | 7.03 | +0.40 | 56.0% | 372.5 | 56.0% | -0.61 | 30.40 | 28.80 | 32.00 | — |
| — | 4.45 | 7.55 | 6.00 | +0.37 | 56.1% | 375 | 56.1% | -0.63 | 32.12 | 30.40 | 33.85 | — |
| — | 4.15 | 7.45 | 5.80 | +0.35 | 56.2% | 377.5 | 56.2% | -0.65 | 34.12 | 32.75 | 35.50 | — |
| — | 3.95 | 5.90 | 4.92 | +0.34 | 56.4% | 380 | 56.4% | -0.67 | 36.27 | 34.70 | 37.85 | — |
| — | 2.95 | 5.90 | 4.42 | +0.29 | 56.6% | 385 | 56.6% | -0.71 | 40.30 | 38.90 | 41.70 | — |
| — | 2.82 | 4.35 | 3.58 | +0.26 | 56.9% | 390 | 56.9% | -0.74 | 44.70 | 43.20 | 46.20 | — |
| — | 2.10 | 3.60 | 2.85 | +0.23 | 57.2% | 395 | 57.2% | -0.77 | 49.08 | 47.70 | 50.45 | — |
| — | 1.91 | 3.00 | 2.46 | +0.20 | 57.5% | 400 | 57.5% | -0.80 | 53.65 | 52.20 | 55.10 | — |
| — | 1.45 | 2.46 | 1.96 | +0.18 | 57.9% | 405 | 57.9% | -0.83 | 58.02 | 56.35 | 59.70 | — |
| — | 1.22 | 2.22 | 1.72 | +0.15 | 58.3% | 410 | 58.3% | -0.85 | 62.90 | 61.45 | 64.35 | — |
| — | 0.83 | 1.86 | 1.34 | +0.13 | 58.6% | 415 | 58.6% | -0.87 | 67.60 | 66.15 | 69.05 | — |
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.