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 | |
| — | 74.75 | 76.75 | 75.75 | +0.91 | 36.3% | 280 | 36.3% | -0.09 | 2.54 | 2.27 | 2.82 | — |
| — | 66.05 | 68.05 | 67.05 | +0.88 | 35.3% | 290 | 35.3% | -0.12 | 3.80 | 3.50 | 4.10 | — |
| — | 57.65 | 58.30 | 57.98 | +0.85 | 34.6% | 300 | 34.6% | -0.15 | 5.05 | 4.80 | 5.30 | — |
| — | 49.50 | 51.40 | 50.45 | +0.80 | 34.0% | 310 | 34.0% | -0.20 | 6.97 | 6.70 | 7.25 | — |
| — | 41.40 | 43.75 | 42.58 | +0.75 | 33.4% | 320 | 33.4% | -0.25 | 9.60 | 9.35 | 9.85 | — |
| — | 37.70 | 40.25 | 38.98 | +0.72 | 33.1% | 325 | 33.1% | -0.28 | 10.90 | 10.55 | 11.25 | — |
| — | 35.00 | 37.20 | 36.10 | +0.69 | 33.0% | 330 | 33.0% | -0.32 | 12.95 | 12.55 | 13.35 | — |
| — | 31.50 | 34.05 | 32.77 | +0.66 | 32.8% | 335 | 32.8% | -0.35 | 14.95 | 14.20 | 15.70 | — |
| — | 29.25 | 30.25 | 29.75 | +0.62 | 32.7% | 340 | 32.7% | -0.38 | 16.52 | 15.85 | 17.20 | — |
| — | 26.35 | 28.20 | 27.27 | +0.59 | 32.6% | 345 | 32.6% | -0.42 | 19.07 | 18.35 | 19.80 | — |
| — | 24.10 | 24.60 | 24.35 | +0.55 | 32.5% | 350 | 32.5% | -0.46 | 21.52 | 20.80 | 22.25 | — |
| — | 21.65 | 22.20 | 21.93 | +0.52 | 32.4% | 355 | 32.4% | -0.49 | 24.20 | 23.50 | 24.90 | — |
| — | 19.25 | 19.70 | 19.48 | +0.48 | 32.3% | 360 | 32.3% | -0.53 | 26.90 | 26.20 | 27.60 | — |
| — | 17.35 | 18.45 | 17.90 | +0.45 | 32.2% | 365 | 32.2% | -0.56 | 29.85 | 29.15 | 30.55 | — |
| — | 15.45 | 15.80 | 15.62 | +0.42 | 32.1% | 370 | 32.1% | -0.60 | 33.15 | 32.30 | 34.00 | — |
| — | 13.70 | 14.35 | 14.03 | +0.38 | 32.1% | 375 | 32.1% | -0.63 | 36.35 | 35.60 | 37.10 | — |
| — | 12.15 | 12.45 | 12.30 | +0.35 | 32.0% | 380 | 32.0% | -0.67 | 39.60 | 38.60 | 40.60 | — |
| — | 10.70 | 11.30 | 11.00 | +0.32 | 31.9% | 385 | 31.9% | -0.70 | 43.45 | 42.65 | 44.25 | — |
| — | 8.15 | 8.65 | 8.40 | +0.27 | 31.8% | 395 | 31.8% | -0.76 | 51.15 | 50.15 | 52.15 | — |
| — | 6.30 | 6.65 | 6.47 | +0.22 | 31.8% | 405 | 31.8% | -0.81 | 59.70 | 58.55 | 60.85 | — |
| — | 4.15 | 5.40 | 4.78 | +0.18 | 31.8% | 415 | 31.8% | -0.86 | 68.12 | 67.30 | 68.95 | — |
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.