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 | |
| — | 76.85 | 79.50 | 78.17 | +0.85 | 35.5% | 285 | 35.5% | -0.15 | 6.65 | 6.35 | 6.95 | — |
| — | 68.35 | 71.85 | 70.10 | +0.82 | 35.1% | 295 | 35.1% | -0.19 | 8.82 | 8.45 | 9.20 | — |
| — | 61.70 | 64.30 | 63.00 | +0.78 | 34.8% | 305 | 34.8% | -0.23 | 11.07 | 10.70 | 11.45 | — |
| — | 54.70 | 57.40 | 56.05 | +0.74 | 34.6% | 315 | 34.6% | -0.27 | 14.22 | 13.35 | 15.10 | — |
| — | 51.40 | 54.05 | 52.73 | +0.72 | 34.5% | 320 | 34.5% | -0.29 | 15.90 | 15.30 | 16.50 | — |
| — | 48.30 | 51.05 | 49.67 | +0.69 | 34.4% | 325 | 34.4% | -0.32 | 17.60 | 17.25 | 17.95 | — |
| — | 45.40 | 46.80 | 46.10 | +0.67 | 34.4% | 330 | 34.4% | -0.34 | 19.32 | 18.75 | 19.90 | — |
| — | 42.40 | 44.40 | 43.40 | +0.64 | 34.3% | 335 | 34.3% | -0.37 | 21.52 | 21.10 | 21.95 | — |
| — | 40.20 | 41.15 | 40.67 | +0.62 | 34.3% | 340 | 34.3% | -0.39 | 23.75 | 23.15 | 24.35 | — |
| — | 37.50 | 38.75 | 38.12 | +0.59 | 34.2% | 345 | 34.2% | -0.42 | 25.82 | 24.60 | 27.05 | — |
| — | 35.05 | 35.95 | 35.50 | +0.57 | 34.2% | 350 | 34.2% | -0.45 | 28.27 | 27.55 | 29.00 | — |
| — | 32.30 | 33.55 | 32.92 | +0.55 | 34.2% | 355 | 34.2% | -0.47 | 31.12 | 29.90 | 32.35 | — |
| — | 29.65 | 32.40 | 31.02 | +0.52 | 34.2% | 360 | 34.2% | -0.50 | 33.88 | 32.70 | 35.05 | — |
| — | 27.60 | 29.20 | 28.40 | +0.50 | 34.2% | 365 | 34.2% | -0.52 | 36.67 | 35.45 | 37.90 | — |
| — | 26.25 | 28.15 | 27.20 | +0.47 | 34.2% | 370 | 34.2% | -0.55 | 39.88 | 38.90 | 40.85 | — |
| — | 24.60 | 26.00 | 25.30 | +0.45 | 34.2% | 375 | 34.2% | -0.58 | 42.65 | 41.30 | 44.00 | — |
| — | 22.10 | 24.00 | 23.05 | +0.42 | 34.2% | 380 | 34.2% | -0.60 | 46.00 | 44.75 | 47.25 | — |
| — | 18.95 | 20.90 | 19.93 | +0.38 | 34.2% | 390 | 34.2% | -0.65 | 53.10 | 52.20 | 54.00 | — |
| — | 16.80 | 17.20 | 17.00 | +0.34 | 34.3% | 400 | 34.3% | -0.70 | 59.95 | 58.65 | 61.25 | — |
| — | 13.95 | 15.15 | 14.55 | +0.30 | 34.4% | 410 | 34.4% | -0.74 | 67.60 | 66.30 | 68.90 | — |
| — | 12.15 | 12.85 | 12.50 | +0.26 | 34.4% | 420 | 34.4% | -0.78 | 75.80 | 74.00 | 77.60 | — |
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.