Spot 349.44
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.30 | 72.70 | 71.00 | — | — | 280 | — | — | 0.59 | 0.40 | 0.78 | — |
| — | 64.45 | 67.95 | 66.20 | +0.96 | 43.7% | 285 | 43.7% | -0.04 | 0.78 | 0.46 | 1.09 | — |
| — | 60.40 | 63.00 | 61.70 | +0.95 | 42.8% | 290 | — | — | 0.91 | 0.86 | 0.95 | — |
| — | 54.90 | 58.60 | 56.75 | — | — | 295 | — | — | 1.17 | 0.91 | 1.42 | — |
| — | 50.25 | 53.90 | 52.08 | — | — | 300 | 41.2% | -0.08 | 1.57 | 1.30 | 1.84 | — |
| — | 45.70 | 49.15 | 47.42 | +0.90 | 40.6% | 305 | — | — | 1.87 | 1.64 | 2.10 | — |
| — | 41.90 | 44.50 | 43.20 | — | — | 310 | — | — | 2.40 | 2.08 | 2.73 | — |
| — | 37.60 | 40.25 | 38.92 | +0.84 | 39.4% | 315 | 39.4% | -0.16 | 3.13 | 2.87 | 3.40 | — |
| — | 33.55 | 36.15 | 34.85 | +0.81 | 39.0% | 320 | 39.0% | -0.19 | 3.92 | 3.35 | 4.50 | — |
| — | 29.60 | 32.25 | 30.93 | +0.77 | 38.6% | 325 | — | — | 5.17 | 4.15 | 6.20 | — |
| — | 25.95 | 29.05 | 27.50 | — | — | 330 | — | — | 6.33 | 5.80 | 6.85 | — |
| — | 22.80 | 25.25 | 24.02 | +0.68 | 37.9% | 335 | — | — | 8.25 | 7.85 | 8.65 | — |
| — | 19.95 | 20.95 | 20.45 | — | — | 340 | 37.7% | -0.37 | 9.72 | 9.05 | 10.40 | — |
| — | 16.65 | 17.95 | 17.30 | +0.58 | 37.5% | 345 | 37.5% | -0.42 | 12.10 | 11.10 | 13.10 | — |
| — | 13.75 | 16.15 | 14.95 | +0.53 | 37.3% | 350 | 37.3% | -0.48 | 14.28 | 13.50 | 15.05 | — |
| — | 11.95 | 13.70 | 12.82 | — | — | 355 | 37.2% | -0.53 | 17.25 | 16.45 | 18.05 | — |
| — | 10.05 | 11.65 | 10.85 | — | — | 360 | — | — | 20.02 | 18.70 | 21.35 | — |
| — | 7.95 | 9.15 | 8.55 | — | — | 365 | — | — | 22.70 | 21.65 | 23.75 | — |
| — | 6.85 | 7.85 | 7.35 | +0.32 | 36.8% | 370 | — | — | 26.70 | 25.65 | 27.75 | — |
| — | 5.25 | 6.25 | 5.75 | — | — | 375 | — | — | 30.15 | 28.70 | 31.60 | — |
| — | 4.45 | 5.30 | 4.88 | — | — | 380 | — | — | 34.42 | 32.70 | 36.15 | — |
| — | 3.60 | 4.05 | 3.83 | — | — | 385 | — | — | 38.52 | 36.80 | 40.25 | — |
| — | 2.79 | 3.25 | 3.02 | — | — | 390 | — | — | 42.55 | 41.25 | 43.85 | — |
| — | 1.92 | 2.88 | 2.40 | — | — | 395 | 36.9% | -0.88 | 47.15 | 45.20 | 49.10 | — |
| 560 | 1.70 | 2.08 | 1.89 | +0.11 | 37.0% | 400 | 37.0% | -0.90 | 51.95 | 50.25 | 53.65 | 0 |
| — | 1.42 | 1.73 | 1.57 | +0.09 | 37.1% | 405 | 37.1% | -0.93 | 56.35 | 54.40 | 58.30 | — |
| — | 0.83 | 1.38 | 1.10 | +0.07 | 37.3% | 410 | 37.3% | -0.94 | 61.08 | 59.10 | 63.05 | — |
| — | 0.59 | 1.29 | 0.94 | +0.06 | 37.5% | 415 | 37.5% | -0.96 | 65.85 | 63.90 | 67.80 | — |
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.