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 | |
| — | 79.55 | 82.15 | 80.85 | +0.87 | 35.9% | 280 | 35.9% | -0.13 | 5.80 | 5.50 | 6.10 | — |
| — | 71.30 | 74.50 | 72.90 | +0.84 | 35.4% | 290 | 35.4% | -0.16 | 7.60 | 7.20 | 8.00 | — |
| — | 63.80 | 66.55 | 65.17 | +0.81 | 35.0% | 300 | 35.0% | -0.20 | 9.75 | 9.35 | 10.15 | — |
| — | 56.50 | 59.30 | 57.90 | +0.77 | 34.7% | 310 | 34.7% | -0.24 | 12.40 | 11.70 | 13.10 | — |
| — | 49.55 | 51.25 | 50.40 | +0.72 | 34.4% | 320 | 34.4% | -0.28 | 15.43 | 14.75 | 16.10 | — |
| — | 46.60 | 49.10 | 47.85 | +0.70 | 34.2% | 325 | 34.2% | -0.31 | 17.18 | 15.90 | 18.45 | — |
| — | 43.15 | 46.40 | 44.77 | +0.68 | 34.1% | 330 | 34.1% | -0.33 | 19.05 | 18.25 | 19.85 | — |
| — | 40.55 | 43.20 | 41.88 | +0.65 | 34.0% | 335 | 34.0% | -0.36 | 20.98 | 19.85 | 22.10 | — |
| — | 37.80 | 39.70 | 38.75 | +0.63 | 33.9% | 340 | 33.9% | -0.39 | 22.75 | 21.55 | 23.95 | — |
| — | 35.20 | 37.60 | 36.40 | +0.60 | 33.8% | 345 | 33.8% | -0.41 | 25.68 | 24.65 | 26.70 | — |
| — | 33.00 | 34.85 | 33.92 | +0.58 | 33.8% | 350 | 33.8% | -0.44 | 27.75 | 27.00 | 28.50 | — |
| — | 30.25 | 32.55 | 31.40 | +0.55 | 33.7% | 355 | 33.7% | -0.47 | 30.52 | 29.35 | 31.70 | — |
| — | 28.50 | 29.55 | 29.02 | +0.52 | 33.6% | 360 | 33.6% | -0.49 | 33.50 | 32.55 | 34.45 | — |
| — | 26.30 | 28.25 | 27.27 | +0.50 | 33.6% | 365 | 33.6% | -0.52 | 36.17 | 35.00 | 37.35 | — |
| — | 24.65 | 25.25 | 24.95 | +0.47 | 33.5% | 370 | 33.5% | -0.55 | 39.05 | 37.80 | 40.30 | — |
| — | 22.80 | 23.70 | 23.25 | +0.45 | 33.5% | 375 | 33.5% | -0.57 | 42.40 | 41.30 | 43.50 | — |
| — | 20.05 | 21.55 | 20.80 | +0.43 | 33.5% | 380 | 33.5% | -0.60 | 45.40 | 44.15 | 46.65 | — |
| — | 19.35 | 20.00 | 19.68 | +0.40 | 33.4% | 385 | 33.4% | -0.62 | 48.73 | 47.40 | 50.05 | — |
| — | 15.95 | 18.10 | 17.02 | +0.36 | 33.4% | 395 | 33.4% | -0.67 | 55.85 | 54.55 | 57.15 | — |
| — | 13.65 | 14.55 | 14.10 | +0.32 | 33.3% | 405 | 33.3% | -0.72 | 63.10 | 61.50 | 64.70 | — |
| — | 11.40 | 12.05 | 11.72 | +0.28 | 33.3% | 415 | 33.3% | -0.76 | 71.85 | 70.55 | 73.15 | — |
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.