Spot 352.85
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.60 | 76.15 | 74.38 | +0.97 | 42.6% | 280 | 42.6% | -0.03 | 0.48 | 0.45 | 0.52 | — |
| — | 68.40 | 71.30 | 69.85 | +0.97 | 41.6% | 285 | 41.6% | -0.03 | 0.61 | 0.57 | 0.65 | — |
| — | 63.15 | 66.50 | 64.83 | +0.96 | 40.7% | 290 | 40.7% | -0.04 | 0.76 | 0.73 | 0.79 | — |
| — | 58.80 | 61.70 | 60.25 | +0.95 | 39.9% | 295 | 39.9% | -0.05 | 0.94 | 0.87 | 1.01 | — |
| — | 53.65 | 57.00 | 55.33 | — | — | 300 | — | — | 1.27 | 1.22 | 1.32 | — |
| — | 49.10 | 52.40 | 50.75 | — | — | 305 | — | — | 1.81 | 1.59 | 2.04 | — |
| — | 45.50 | 47.05 | 46.27 | — | — | 310 | — | — | 2.12 | 2.03 | 2.20 | — |
| — | 40.05 | 43.55 | 41.80 | — | — | 315 | — | — | 2.73 | 2.65 | 2.82 | — |
| — | 36.25 | 39.35 | 37.80 | — | — | 320 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 32.20 | 35.35 | 33.77 | — | — | 325 | 36.4% | -0.20 | 4.42 | 4.20 | 4.65 | — |
| — | 29.05 | 30.25 | 29.65 | +0.76 | 36.1% | 330 | 36.1% | -0.24 | 5.62 | 5.50 | 5.75 | — |
| — | 25.45 | 28.00 | 26.73 | +0.72 | 35.9% | 335 | 35.9% | -0.29 | 7.08 | 6.90 | 7.25 | — |
| — | 21.70 | 24.40 | 23.05 | +0.67 | 35.8% | 340 | 35.8% | -0.33 | 8.82 | 8.60 | 9.05 | — |
| — | 18.65 | 20.55 | 19.60 | +0.62 | 35.6% | 345 | 35.6% | -0.39 | 10.78 | 10.50 | 11.05 | — |
| — | 16.30 | 18.75 | 17.52 | +0.56 | 35.6% | 350 | 35.6% | -0.44 | 13.20 | 12.85 | 13.55 | — |
| — | 14.15 | 14.80 | 14.47 | +0.51 | 35.5% | 355 | 35.5% | -0.49 | 15.60 | 15.30 | 15.90 | — |
| — | 12.00 | 12.60 | 12.30 | +0.46 | 35.5% | 360 | 35.5% | -0.55 | 18.35 | 18.00 | 18.70 | — |
| — | 9.50 | 11.20 | 10.35 | +0.41 | 35.6% | 365 | 35.6% | -0.60 | 21.35 | 20.85 | 21.85 | — |
| — | 8.35 | 9.25 | 8.80 | +0.36 | 35.6% | 370 | 35.6% | -0.65 | 25.00 | 24.15 | 25.85 | — |
| — | 7.00 | 7.50 | 7.25 | +0.31 | 35.7% | 375 | 35.7% | -0.70 | 28.12 | 27.60 | 28.65 | — |
| — | 5.75 | 6.25 | 6.00 | +0.27 | 35.8% | 380 | 35.8% | -0.74 | 31.68 | 30.70 | 32.65 | — |
| — | 4.20 | 5.15 | 4.67 | +0.23 | 35.9% | 385 | 35.9% | -0.78 | 35.92 | 34.15 | 37.70 | — |
| — | 3.90 | 4.15 | 4.03 | +0.20 | 36.0% | 390 | 36.0% | -0.81 | 40.05 | 38.30 | 41.80 | — |
| — | 3.00 | 3.50 | 3.25 | +0.17 | 36.2% | 395 | 36.2% | -0.85 | 44.58 | 43.55 | 45.60 | — |
| — | 2.35 | 2.86 | 2.60 | +0.14 | 36.3% | 400 | 36.3% | -0.87 | 48.77 | 47.05 | 50.50 | — |
| — | 2.00 | 2.42 | 2.21 | +0.12 | 36.5% | 405 | 36.5% | -0.90 | 53.38 | 51.60 | 55.15 | — |
| — | 1.65 | 1.80 | 1.73 | +0.10 | 36.6% | 410 | 36.6% | -0.92 | 58.08 | 56.25 | 59.90 | — |
| — | 1.28 | 1.48 | 1.38 | +0.08 | 36.8% | 415 | 36.8% | -0.94 | 62.70 | 60.95 | 64.45 | — |
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.