Spot 350.68
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.80 | 67.30 | 65.55 | +1.00 | 79.9% | 285 | 79.9% | -0.00 | — | — | 0.01 | — |
| — | 58.80 | 62.40 | 60.60 | +1.00 | 84.3% | 290 | 84.3% | -0.00 | — | — | 0.01 | — |
| — | 53.80 | 57.35 | 55.58 | +1.00 | 82.2% | 295 | 82.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 48.80 | 52.35 | 50.58 | +1.00 | 78.6% | 300 | 78.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 43.85 | 47.35 | 45.60 | +1.00 | 72.5% | 305 | 72.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 41.35 | 45.05 | 43.20 | +1.00 | 68.9% | 307.5 | 68.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 38.85 | 42.30 | 40.58 | +0.99 | 65.4% | 310 | 65.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 36.35 | 40.25 | 38.30 | +0.99 | 62.0% | 312.5 | 62.0% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 33.85 | 37.35 | 35.60 | +0.99 | 58.9% | 315 | 58.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 31.35 | 35.25 | 33.30 | +0.99 | 56.2% | 317.5 | 56.2% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 29.30 | 32.35 | 30.82 | +0.98 | 53.7% | 320 | 53.7% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 26.40 | 30.25 | 28.32 | +0.98 | 51.3% | 322.5 | 51.3% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 23.90 | 27.35 | 25.62 | +0.97 | 49.0% | 325 | 49.0% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 21.40 | 24.85 | 23.12 | +0.96 | 46.7% | 327.5 | 46.7% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 19.80 | 21.85 | 20.82 | +0.95 | 44.3% | 330 | 44.3% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 16.50 | 19.60 | 18.05 | +0.93 | 42.0% | 332.5 | 42.0% | -0.07 | 0.18 | 0.17 | 0.20 | — |
| — | 15.60 | 16.35 | 15.97 | +0.90 | 39.8% | 335 | 39.8% | -0.10 | 0.27 | 0.25 | 0.28 | — |
| — | 13.15 | 13.85 | 13.50 | +0.86 | 37.9% | 337.5 | 37.9% | -0.14 | 0.41 | 0.39 | 0.43 | — |
| — | 11.00 | 11.70 | 11.35 | +0.80 | 36.4% | 340 | 36.4% | -0.20 | 0.61 | 0.59 | 0.63 | — |
| — | 8.90 | 9.50 | 9.20 | +0.72 | 35.5% | 342.5 | 35.5% | -0.28 | 0.95 | 0.93 | 0.97 | — |
| — | 6.95 | 7.45 | 7.20 | +0.62 | 34.9% | 345 | 34.9% | -0.38 | 1.44 | 1.37 | 1.50 | — |
| — | 5.25 | 5.60 | 5.42 | +0.52 | 34.4% | 347.5 | 34.4% | -0.48 | 2.19 | 2.14 | 2.25 | — |
| — | 3.85 | 4.00 | 3.92 | +0.42 | 34.4% | 350 | 34.4% | -0.58 | 3.35 | 3.20 | 3.50 | — |
| — | 2.71 | 2.86 | 2.79 | +0.33 | 35.1% | 352.5 | 35.1% | -0.67 | 4.97 | 4.25 | 5.70 | — |
| — | 1.71 | 1.94 | 1.82 | +0.24 | 35.6% | 355 | 35.6% | -0.76 | 6.20 | 5.90 | 6.50 | — |
| — | 1.24 | 1.32 | 1.28 | +0.18 | 35.9% | 357.5 | 35.9% | -0.82 | 8.57 | 7.75 | 9.40 | — |
| — | 0.81 | 0.87 | 0.84 | +0.13 | 36.5% | 360 | 36.5% | -0.87 | 10.07 | 9.65 | 10.50 | — |
| — | 0.43 | 0.57 | 0.50 | +0.10 | 37.3% | 362.5 | 37.3% | -0.91 | 12.47 | 11.50 | 13.45 | — |
| — | 0.35 | 0.38 | 0.36 | +0.07 | 38.5% | 365 | 38.5% | -0.93 | 14.43 | 13.50 | 15.35 | — |
| — | 0.23 | 0.26 | 0.24 | +0.05 | 39.8% | 367.5 | 39.8% | -0.95 | 17.48 | 15.85 | 19.10 | — |
| — | 0.16 | 0.19 | 0.17 | +0.04 | 41.3% | 370 | 41.3% | -0.97 | 19.88 | 18.25 | 21.50 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 42.8% | 372.5 | 42.8% | -0.97 | 22.38 | 20.75 | 24.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 44.4% | 375 | 44.4% | -0.98 | 24.68 | 22.85 | 26.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 45.9% | 377.5 | 45.9% | -0.99 | 27.12 | 25.35 | 28.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 47.5% | 380 | 47.5% | -0.99 | 29.90 | 28.20 | 31.60 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 49.1% | 382.5 | 49.1% | -0.99 | 32.10 | 30.30 | 33.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 51.0% | 385 | 51.0% | -1.00 | 34.83 | 33.15 | 36.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 55.5% | 390 | 55.5% | -1.00 | 39.75 | 37.85 | 41.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 61.0% | 395 | 61.0% | -1.00 | 44.65 | 42.85 | 46.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 66.6% | 400 | 66.6% | -1.00 | 49.65 | 47.90 | 51.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 70.9% | 405 | 70.9% | -1.00 | 54.33 | 53.00 | 55.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 72.4% | 410 | 72.4% | -1.00 | 60.17 | 58.95 | 61.40 | — |
| — | — | 0.01 | — | +0.00 | 70.7% | 415 | 70.7% | -1.00 | 64.67 | 62.90 | 66.45 | — |
| — | — | 0.01 | — | +0.00 | 66.5% | 420 | 66.5% | -1.00 | 70.15 | 68.90 | 71.40 | — |
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.