Spot 353.61
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.15 | 72.30 | 70.72 | +0.96 | 43.2% | 285 | 43.2% | -0.04 | 0.72 | 0.42 | 1.03 | — |
| — | 64.35 | 67.50 | 65.92 | +0.96 | 42.3% | 290 | 42.3% | -0.04 | 0.66 | 0.50 | 0.81 | — |
| — | 59.55 | 62.70 | 61.12 | +0.94 | 41.4% | 295 | 41.4% | -0.06 | 0.89 | 0.74 | 1.04 | — |
| — | 55.10 | 58.00 | 56.55 | +0.93 | 40.6% | 300 | 40.6% | -0.07 | 1.25 | 1.05 | 1.44 | — |
| — | 50.45 | 53.15 | 51.80 | +0.91 | 39.8% | 305 | 39.8% | -0.09 | 1.44 | 1.13 | 1.75 | — |
| — | 45.95 | 48.60 | 47.27 | +0.89 | 39.1% | 310 | 39.1% | -0.11 | 2.06 | 1.79 | 2.32 | — |
| — | 41.50 | 44.45 | 42.98 | +0.87 | 38.4% | 315 | 38.4% | -0.13 | 2.75 | 2.50 | 3.00 | — |
| — | 37.40 | 39.95 | 38.67 | +0.84 | 37.8% | 320 | 37.8% | -0.16 | 3.35 | 3.00 | 3.70 | — |
| — | 32.90 | 35.85 | 34.38 | +0.81 | 37.3% | 325 | 37.3% | -0.19 | 4.40 | 4.15 | 4.65 | — |
| — | 29.00 | 32.00 | 30.50 | +0.77 | 36.9% | 330 | 36.9% | -0.23 | 5.38 | 5.25 | 5.50 | — |
| — | 26.10 | 28.40 | 27.25 | +0.72 | 36.6% | 335 | 36.6% | -0.28 | 6.65 | 6.30 | 7.00 | — |
| — | 22.40 | 25.00 | 23.70 | +0.68 | 36.4% | 340 | 36.4% | -0.32 | 8.55 | 7.30 | 9.80 | — |
| — | 19.10 | 21.50 | 20.30 | +0.63 | 36.2% | 345 | 36.2% | -0.38 | 10.45 | 9.20 | 11.70 | — |
| — | 17.00 | 18.20 | 17.60 | +0.57 | 36.1% | 350 | 36.1% | -0.43 | 12.43 | 10.95 | 13.90 | — |
| — | 14.30 | 15.35 | 14.82 | +0.52 | 36.1% | 355 | 36.1% | -0.48 | 14.62 | 13.90 | 15.35 | — |
| — | 12.45 | 13.00 | 12.72 | +0.47 | 36.0% | 360 | 36.0% | -0.54 | 17.55 | 17.00 | 18.10 | — |
| — | 9.80 | 11.45 | 10.62 | +0.42 | 36.0% | 365 | 36.0% | -0.59 | 20.60 | 19.30 | 21.90 | — |
| — | 7.75 | 10.25 | 9.00 | +0.37 | 36.0% | 370 | 36.0% | -0.64 | 24.15 | 23.45 | 24.85 | — |
| — | 7.10 | 7.90 | 7.50 | +0.32 | 36.0% | 375 | 36.0% | -0.69 | 27.98 | 27.05 | 28.90 | — |
| — | 5.65 | 6.35 | 6.00 | +0.28 | 36.0% | 380 | 36.0% | -0.73 | 31.48 | 30.55 | 32.40 | — |
| — | 4.35 | 5.35 | 4.85 | +0.24 | 36.1% | 385 | 36.1% | -0.78 | 34.90 | 33.25 | 36.55 | — |
| — | 3.00 | 4.80 | 3.90 | +0.20 | 36.2% | 390 | 36.2% | -0.81 | 39.00 | 37.35 | 40.65 | — |
| — | 2.51 | 4.00 | 3.25 | +0.17 | 36.3% | 395 | 36.3% | -0.84 | 43.33 | 41.80 | 44.85 | — |
| — | 2.51 | 3.10 | 2.81 | +0.14 | 36.5% | 400 | 36.5% | -0.87 | 47.92 | 46.05 | 49.80 | — |
| — | 1.12 | 2.59 | 1.85 | +0.12 | 36.6% | 405 | 36.6% | -0.90 | 52.30 | 50.55 | 54.05 | — |
| — | 1.26 | 2.83 | 2.04 | +0.10 | 36.8% | 410 | 36.8% | -0.92 | 57.02 | 55.25 | 58.80 | — |
| — | 1.16 | 1.57 | 1.36 | +0.08 | 37.1% | 415 | 37.1% | -0.94 | 61.73 | 59.95 | 63.50 | — |
| — | 0.33 | 1.33 | 0.83 | +0.07 | 37.3% | 420 | 37.3% | -0.95 | 66.60 | 65.15 | 68.05 | — |
| — | 0.75 | 1.02 | 0.89 | +0.06 | 37.6% | 425 | 37.6% | -0.97 | 71.38 | 69.75 | 73.00 | — |
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.