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 | |
| — | 67.75 | 71.35 | 69.55 | — | — | 280 | — | — | — | — | 0.01 | — |
| — | 62.75 | 66.35 | 64.55 | — | — | 285 | — | — | — | — | 0.01 | — |
| — | 57.75 | 61.25 | 59.50 | — | — | 290 | — | — | — | — | 0.01 | — |
| — | 52.75 | 56.25 | 54.50 | — | — | 295 | — | — | — | — | 0.01 | — |
| — | 48.60 | 50.30 | 49.45 | — | — | 300 | — | — | — | — | 0.02 | — |
| — | 42.75 | 46.25 | 44.50 | — | — | 305 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 37.75 | 40.15 | 38.95 | — | — | 310 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 35.25 | 38.85 | 37.05 | — | — | 312.5 | — | — | — | — | 0.08 | — |
| — | 32.75 | 36.20 | 34.48 | — | — | 315 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 30.25 | 33.80 | 32.02 | — | — | 317.5 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 27.85 | 31.40 | 29.62 | — | — | 320 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 25.25 | 28.90 | 27.07 | — | — | 322.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 23.85 | 25.60 | 24.73 | — | — | 325 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 20.35 | 23.30 | 21.82 | — | — | 327.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 18.60 | 20.15 | 19.38 | — | — | 330 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 15.30 | 18.85 | 17.07 | — | — | 332.5 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 13.25 | 15.20 | 14.22 | — | — | 335 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 11.10 | 12.90 | 12.00 | — | — | 337.5 | — | — | 0.16 | 0.14 | 0.18 | — |
| — | 9.30 | 10.25 | 9.78 | — | — | 340 | — | — | 0.28 | 0.27 | 0.30 | — |
| — | 6.40 | 8.95 | 7.67 | — | — | 342.5 | — | — | 0.55 | 0.51 | 0.58 | — |
| — | 5.15 | 5.70 | 5.42 | — | — | 345 | — | — | 1.00 | 0.96 | 1.04 | — |
| — | 3.45 | 3.80 | 3.62 | — | — | 347.5 | — | — | 1.75 | 1.70 | 1.80 | — |
| — | 2.22 | 2.32 | 2.27 | — | — | 350 | — | — | 2.92 | 2.85 | 3.00 | — |
| — | 1.30 | 1.38 | 1.34 | — | — | 352.5 | — | — | 4.50 | 4.35 | 4.65 | — |
| — | 0.71 | 0.76 | 0.73 | — | — | 355 | — | — | 6.47 | 6.20 | 6.75 | — |
| — | 0.37 | 0.41 | 0.39 | — | — | 357.5 | — | — | 8.45 | 7.45 | 9.45 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 360 | — | — | 10.85 | 10.05 | 11.65 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 362.5 | — | — | 13.22 | 12.20 | 14.25 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 365 | — | — | 15.43 | 14.15 | 16.70 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 367.5 | — | — | 18.07 | 16.25 | 19.90 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 370 | — | — | 20.12 | 18.75 | 21.50 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 372.5 | — | — | 23.23 | 21.25 | 25.20 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 375 | — | — | 25.95 | 24.15 | 27.75 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 377.5 | — | — | 28.25 | 26.25 | 30.25 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 380 | — | — | 30.45 | 29.10 | 31.80 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 382.5 | — | — | 33.20 | 31.25 | 35.15 | — |
| — | — | 0.02 | — | — | — | 385 | — | — | 35.58 | 33.75 | 37.40 | — |
| — | — | 0.05 | — | — | — | 387.5 | — | — | 38.20 | 36.25 | 40.15 | — |
| — | — | 0.04 | — | — | — | 390 | — | — | 40.90 | 39.15 | 42.65 | — |
| — | — | 0.02 | — | — | — | 395 | — | — | 45.75 | 43.85 | 47.65 | — |
| — | — | 0.01 | — | — | — | 400 | — | — | 50.55 | 48.70 | 52.40 | — |
| — | — | 0.02 | — | — | — | 405 | — | — | 55.75 | 53.85 | 57.65 | — |
| — | — | 0.02 | — | — | — | 410 | — | — | 60.80 | 58.95 | 62.65 | — |
| — | — | 0.01 | — | — | — | 415 | — | — | 65.83 | 63.90 | 67.75 | — |
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.