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 | |
| — | 64.75 | 67.60 | 66.17 | +0.99 | 54.0% | 285 | 54.0% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 59.10 | 62.65 | 60.88 | +0.99 | 51.3% | 290 | 51.3% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 54.65 | 57.10 | 55.88 | +0.99 | 48.7% | 295 | 48.7% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 49.90 | 52.50 | 51.20 | +0.99 | 46.0% | 300 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 44.15 | 46.95 | 45.55 | — | — | 305 | 43.1% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 39.95 | 42.40 | 41.17 | +0.97 | 40.1% | 310 | 40.1% | -0.03 | 0.17 | 0.16 | 0.19 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 34.25 | 37.00 | 35.62 | +0.96 | 37.2% | 315 | 37.2% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 31.80 | 35.55 | 33.67 | +0.95 | 35.9% | 317.5 | 35.9% | -0.05 | 0.27 | 0.21 | 0.32 | — |
| — | 30.10 | 32.10 | 31.10 | +0.94 | 34.7% | 320 | 34.7% | -0.06 | 0.34 | 0.32 | 0.35 | — |
| — | 27.60 | 30.30 | 28.95 | +0.93 | 33.6% | 322.5 | 33.6% | -0.07 | 0.41 | 0.39 | 0.44 | — |
| — | 25.20 | 27.20 | 26.20 | +0.91 | 32.7% | 325 | 32.7% | -0.09 | 0.53 | 0.51 | 0.54 | — |
| — | 22.85 | 25.05 | 23.95 | +0.89 | 31.9% | 327.5 | 31.9% | -0.11 | 0.67 | 0.65 | 0.69 | — |
| — | 20.90 | 22.40 | 21.65 | +0.86 | 31.3% | 330 | 31.3% | -0.14 | 0.87 | 0.85 | 0.89 | — |
| — | 18.75 | 20.10 | 19.43 | +0.83 | 30.9% | 332.5 | 30.9% | -0.17 | 1.11 | 1.07 | 1.16 | — |
| — | 17.20 | 17.70 | 17.45 | +0.79 | 30.6% | 335 | 30.6% | -0.21 | 1.47 | 1.42 | 1.52 | — |
| — | 15.10 | 15.60 | 15.35 | +0.75 | 30.4% | 337.5 | 30.4% | -0.25 | 1.91 | 1.85 | 1.97 | — |
| — | 13.20 | 13.75 | 13.47 | +0.70 | 30.4% | 340 | 30.4% | -0.31 | 2.58 | 2.44 | 2.72 | — |
| — | 11.25 | 12.00 | 11.62 | +0.64 | 30.4% | 342.5 | 30.4% | -0.36 | 3.24 | 2.98 | 3.50 | — |
| — | 9.80 | 10.20 | 10.00 | +0.58 | 30.4% | 345 | 30.4% | -0.42 | 4.12 | 4.05 | 4.20 | — |
| — | 8.30 | 8.75 | 8.53 | +0.53 | 30.4% | 347.5 | 30.4% | -0.48 | 5.00 | 4.85 | 5.15 | — |
| — | 7.05 | 7.20 | 7.12 | +0.47 | 30.6% | 350 | 30.6% | -0.54 | 6.38 | 6.15 | 6.60 | — |
| — | 5.60 | 6.15 | 5.88 | +0.41 | 30.8% | 352.5 | 30.8% | -0.59 | 7.92 | 7.20 | 8.65 | — |
| — | 4.90 | 5.05 | 4.97 | +0.36 | 31.1% | 355 | 31.1% | -0.65 | 9.07 | 8.85 | 9.30 | — |
| — | 3.95 | 4.15 | 4.05 | +0.31 | 31.3% | 357.5 | 31.3% | -0.70 | 10.65 | 10.30 | 11.00 | — |
| — | 3.25 | 3.40 | 3.33 | +0.26 | 31.5% | 360 | 31.5% | -0.74 | 12.38 | 12.05 | 12.70 | — |
| — | 2.48 | 2.86 | 2.67 | +0.22 | 31.8% | 362.5 | 31.8% | -0.79 | 14.50 | 13.60 | 15.40 | — |
| — | 2.04 | 2.22 | 2.13 | — | — | 365 | 32.1% | -0.83 | 16.27 | 14.70 | 17.85 | — |
| — | 1.71 | 1.84 | 1.77 | — | — | 367.5 | — | — | 18.32 | 17.15 | 19.50 | — |
| — | 1.35 | 1.50 | 1.43 | — | — | 370 | 32.7% | -0.88 | 20.90 | 20.30 | 21.50 | — |
| — | 1.00 | 1.20 | 1.10 | — | — | 372.5 | 33.1% | -0.90 | 22.62 | 21.25 | 24.00 | — |
| — | 0.90 | 0.95 | 0.93 | +0.09 | 33.5% | 375 | 33.5% | -0.92 | 24.75 | 23.25 | 26.25 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 0.61 | 0.64 | 0.62 | +0.06 | 34.6% | 380 | 34.6% | -0.95 | 29.68 | 28.40 | 30.95 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.40 | 0.44 | 0.42 | +0.05 | 35.9% | 385 | 35.9% | -0.97 | 34.80 | 33.05 | 36.55 | — |
| — | 0.27 | 0.31 | 0.29 | +0.03 | 37.3% | 390 | 37.3% | -0.98 | 39.67 | 38.00 | 41.35 | — |
| — | 0.14 | 0.28 | 0.21 | +0.03 | 38.8% | 395 | 38.8% | -0.98 | 44.40 | 43.10 | 45.70 | — |
| — | 0.15 | 0.18 | 0.17 | +0.02 | 40.2% | 400 | 40.2% | -0.99 | 49.40 | 48.20 | 50.60 | — |
| — | 0.12 | 0.19 | 0.15 | +0.02 | 41.7% | 405 | 41.7% | -0.99 | 54.60 | 52.80 | 56.40 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 43.2% | 410 | 43.2% | -1.00 | 59.58 | 58.25 | 60.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 44.7% | 415 | 44.7% | -1.00 | 64.60 | 62.80 | 66.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 46.3% | 420 | 46.3% | -1.00 | 69.40 | 68.20 | 70.60 | — |
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.