Spot 349.37
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.45 | 71.45 | 69.95 | — | — | 280 | — | — | 0.35 | 0.21 | 0.50 | — |
| — | 63.65 | 66.45 | 65.05 | — | — | 285 | — | — | 0.69 | 0.27 | 1.11 | — |
| — | 58.70 | 61.40 | 60.05 | — | — | 290 | 55.1% | -0.04 | 0.62 | 0.23 | 1.02 | — |
| — | 56.25 | 59.80 | 58.02 | +0.96 | 54.8% | 292.5 | 54.8% | -0.04 | 0.71 | 0.20 | 1.22 | — |
| — | 53.70 | 57.45 | 55.58 | +0.95 | 54.5% | 295 | 54.5% | -0.05 | 0.82 | 0.55 | 1.10 | — |
| — | 51.40 | 55.10 | 53.25 | +0.94 | 54.2% | 297.5 | 54.2% | -0.06 | 1.10 | 0.69 | 1.52 | — |
| — | 49.40 | 52.15 | 50.77 | +0.93 | 54.0% | 300 | 54.0% | -0.07 | 1.29 | 1.02 | 1.57 | — |
| — | 46.80 | 50.50 | 48.65 | +0.92 | 53.8% | 302.5 | 53.8% | -0.08 | 1.45 | 1.03 | 1.86 | — |
| — | 44.65 | 48.30 | 46.48 | +0.91 | 53.6% | 305 | 53.6% | -0.09 | 1.65 | 1.23 | 2.06 | — |
| — | 42.45 | 45.90 | 44.17 | +0.90 | 53.5% | 307.5 | 53.5% | -0.10 | 1.97 | 1.56 | 2.38 | — |
| — | 40.15 | 43.00 | 41.58 | +0.89 | 53.3% | 310 | 53.3% | -0.11 | 2.31 | 1.91 | 2.71 | — |
| — | 38.15 | 41.60 | 39.88 | — | — | 312.5 | — | — | 2.57 | 1.99 | 3.15 | — |
| — | 36.00 | 39.20 | 37.60 | — | — | 315 | — | — | 3.23 | 2.41 | 4.05 | — |
| — | 33.90 | 37.40 | 35.65 | — | — | 317.5 | — | — | 3.69 | 2.58 | 4.80 | — |
| — | 31.70 | 35.00 | 33.35 | — | — | 320 | — | — | 3.73 | 3.00 | 4.45 | — |
| — | 29.85 | 32.70 | 31.27 | — | — | 322.5 | — | — | 4.60 | 3.30 | 5.90 | — |
| — | 27.90 | 30.65 | 29.27 | — | — | 325 | — | — | 5.12 | 3.95 | 6.30 | — |
| — | 26.20 | 28.85 | 27.52 | — | — | 327.5 | — | — | 5.83 | 4.45 | 7.20 | — |
| — | 24.05 | 26.90 | 25.48 | — | — | 330 | 52.7% | -0.27 | 6.42 | 5.60 | 7.25 | — |
| — | 22.60 | 25.45 | 24.02 | +0.71 | 52.7% | 332.5 | 52.7% | -0.29 | 7.30 | 6.50 | 8.10 | — |
| — | 20.75 | 23.75 | 22.25 | +0.68 | 52.6% | 335 | 52.6% | -0.32 | 8.00 | 6.80 | 9.20 | — |
| — | 19.10 | 21.90 | 20.50 | +0.66 | 52.6% | 337.5 | 52.6% | -0.34 | 8.32 | 7.60 | 9.05 | — |
| — | 17.60 | 20.70 | 19.15 | +0.63 | 52.6% | 340 | 52.6% | -0.37 | 9.90 | 8.25 | 11.55 | — |
| — | 16.15 | 19.35 | 17.75 | +0.60 | 52.6% | 342.5 | 52.6% | -0.40 | 11.12 | 9.80 | 12.45 | — |
| — | 14.80 | 17.30 | 16.05 | +0.57 | 52.6% | 345 | 52.6% | -0.43 | 12.40 | 11.05 | 13.75 | — |
| — | 13.50 | 16.80 | 15.15 | +0.55 | 52.6% | 347.5 | 52.6% | -0.46 | 13.57 | 12.20 | 14.95 | — |
| — | 13.75 | 14.65 | 14.20 | +0.52 | 52.6% | 350 | 52.6% | -0.48 | 14.93 | 14.05 | 15.80 | — |
| — | 12.50 | 14.30 | 13.40 | +0.49 | 52.6% | 352.5 | 52.6% | -0.51 | 16.32 | 15.40 | 17.25 | — |
| — | 10.65 | 12.50 | 11.57 | +0.46 | 52.7% | 355 | 52.7% | -0.54 | 17.45 | 16.00 | 18.90 | — |
| — | 8.95 | 11.40 | 10.18 | +0.44 | 52.7% | 357.5 | 52.7% | -0.57 | 18.60 | 17.45 | 19.75 | — |
| — | 8.75 | 11.20 | 9.97 | +0.41 | 52.7% | 360 | 52.7% | -0.59 | 20.45 | 19.00 | 21.90 | — |
| — | 7.45 | 9.60 | 8.53 | +0.38 | 52.7% | 362.5 | 52.7% | -0.62 | 21.73 | 20.65 | 22.80 | — |
| — | 6.75 | 8.65 | 7.70 | +0.36 | 52.8% | 365 | 52.8% | -0.64 | 23.62 | 22.30 | 24.95 | — |
| 51 | 6.15 | 8.25 | 7.20 | +0.33 | 52.8% | 367.5 | 52.8% | -0.67 | 25.32 | 23.75 | 26.90 | — |
| — | 5.35 | 7.00 | 6.17 | +0.31 | 52.8% | 370 | 52.8% | -0.69 | 27.30 | 26.05 | 28.55 | — |
| — | 4.30 | 6.90 | 5.60 | +0.29 | 52.9% | 372.5 | 52.9% | -0.71 | 29.02 | 27.65 | 30.40 | — |
| — | 4.05 | 6.50 | 5.28 | +0.27 | 52.9% | 375 | 52.9% | -0.74 | 30.90 | 29.60 | 32.20 | — |
| — | 3.50 | 6.40 | 4.95 | +0.25 | 53.0% | 377.5 | 53.0% | -0.76 | 32.70 | 31.20 | 34.20 | — |
| — | 3.70 | 4.80 | 4.25 | +0.23 | 53.0% | 380 | 53.0% | -0.78 | 34.65 | 33.05 | 36.25 | — |
| — | 2.96 | 3.85 | 3.40 | +0.19 | 53.2% | 385 | 53.2% | -0.81 | 38.80 | 37.20 | 40.40 | — |
| — | 2.21 | 3.15 | 2.68 | +0.16 | 53.3% | 390 | 53.3% | -0.84 | 43.05 | 41.40 | 44.70 | — |
| — | 1.43 | 2.02 | 1.73 | +0.11 | 53.7% | 400 | — | — | 52.10 | 50.30 | 53.90 | — |
| — | 1.00 | 1.65 | 1.32 | — | — | 410 | — | — | 61.58 | 59.70 | 63.45 | — |
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.