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 | |
| — | 65.85 | 68.60 | 67.22 | +0.96 | 42.6% | 285 | 42.6% | -0.04 | 0.62 | 0.53 | 0.71 | — |
| — | 60.60 | 64.15 | 62.38 | +0.95 | 41.7% | 290 | 41.7% | -0.05 | 0.78 | 0.69 | 0.86 | — |
| — | 56.50 | 59.15 | 57.83 | +0.94 | 40.8% | 295 | 40.8% | -0.06 | 0.93 | 0.77 | 1.09 | — |
| — | 51.85 | 54.35 | 53.10 | +0.92 | 40.0% | 300 | 40.0% | -0.08 | 1.29 | 1.16 | 1.42 | — |
| — | 47.25 | 49.80 | 48.52 | +0.90 | 39.3% | 305 | 39.3% | -0.10 | 1.72 | 1.64 | 1.79 | — |
| — | 42.90 | 45.25 | 44.08 | +0.88 | 38.7% | 310 | 38.7% | -0.12 | 2.25 | 2.12 | 2.37 | — |
| — | 38.55 | 41.05 | 39.80 | +0.85 | 38.3% | 315 | 38.3% | -0.16 | 2.87 | 2.68 | 3.05 | — |
| — | 34.45 | 36.95 | 35.70 | +0.81 | 37.9% | 320 | 37.9% | -0.19 | 3.85 | 3.70 | 4.00 | — |
| — | 30.50 | 33.20 | 31.85 | +0.77 | 37.6% | 325 | 37.6% | -0.23 | 4.85 | 4.40 | 5.30 | — |
| — | 26.75 | 29.40 | 28.07 | +0.72 | 37.4% | 330 | 37.4% | -0.28 | 6.03 | 5.65 | 6.40 | — |
| — | 23.65 | 24.80 | 24.23 | +0.67 | 37.3% | 335 | 37.3% | -0.33 | 7.55 | 7.00 | 8.10 | — |
| — | 20.70 | 21.85 | 21.27 | +0.62 | 37.3% | 340 | 37.3% | -0.38 | 9.25 | 8.75 | 9.75 | — |
| — | 17.50 | 19.80 | 18.65 | +0.56 | 37.3% | 345 | 37.3% | -0.44 | 11.60 | 10.85 | 12.35 | — |
| — | 15.65 | 16.15 | 15.90 | +0.51 | 37.4% | 350 | 37.4% | -0.49 | 14.10 | 13.55 | 14.65 | — |
| — | 12.75 | 14.20 | 13.47 | +0.45 | 37.4% | 355 | 37.4% | -0.55 | 16.82 | 16.20 | 17.45 | — |
| — | 10.60 | 11.70 | 11.15 | +0.40 | 37.4% | 360 | 37.4% | -0.60 | 19.68 | 18.40 | 20.95 | — |
| — | 9.20 | 9.90 | 9.55 | +0.35 | 37.5% | 365 | 37.5% | -0.65 | 23.07 | 21.60 | 24.55 | — |
| — | 7.35 | 8.20 | 7.78 | +0.30 | 37.5% | 370 | 37.5% | -0.70 | 26.38 | 25.30 | 27.45 | — |
| — | 6.05 | 7.30 | 6.67 | +0.26 | 37.5% | 375 | 37.5% | -0.75 | 29.80 | 28.50 | 31.10 | — |
| — | 5.10 | 5.95 | 5.53 | +0.22 | 37.6% | 380 | 37.6% | -0.79 | 33.65 | 32.35 | 34.95 | — |
| — | 4.30 | 4.75 | 4.53 | +0.19 | 37.6% | 385 | 37.6% | -0.83 | 37.67 | 36.40 | 38.95 | — |
| — | 3.40 | 4.30 | 3.85 | +0.16 | 37.7% | 390 | 37.7% | -0.86 | 41.88 | 40.65 | 43.10 | — |
| — | 2.68 | 3.40 | 3.04 | +0.13 | 37.7% | 395 | 37.7% | -0.89 | 46.15 | 44.90 | 47.40 | — |
| — | 2.34 | 2.74 | 2.54 | +0.11 | 37.8% | 400 | 37.8% | -0.91 | 50.67 | 49.40 | 51.95 | — |
| — | 1.79 | 2.17 | 1.98 | +0.09 | 37.9% | 405 | 37.9% | -0.93 | 55.30 | 54.05 | 56.55 | — |
| — | 1.36 | 2.64 | 2.00 | +0.07 | 38.0% | 410 | 38.0% | -0.95 | 60.27 | 58.60 | 61.95 | — |
| — | 1.19 | 1.36 | 1.27 | +0.06 | 38.1% | 415 | 38.1% | -0.96 | 64.80 | 62.85 | 66.75 | — |
| — | 0.69 | 1.16 | 0.93 | +0.05 | 38.3% | 420 | 38.3% | -0.98 | 69.88 | 68.20 | 71.55 | — |
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.