Spot 351.68
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.55 | 73.40 | 69.47 | +0.91 | 61.1% | 285 | 61.1% | -0.09 | 2.38 | 1.82 | 2.94 | — |
| — | 61.15 | 69.05 | 65.10 | +0.89 | 60.7% | 290 | 60.7% | -0.11 | 3.23 | 2.35 | 4.10 | — |
| — | 56.85 | 64.75 | 60.80 | +0.87 | 60.3% | 295 | 60.3% | -0.13 | 3.72 | 2.84 | 4.60 | — |
| — | 52.80 | 60.60 | 56.70 | +0.85 | 60.0% | 300 | 60.0% | -0.15 | 5.60 | 4.10 | 7.10 | — |
| — | 48.70 | 56.60 | 52.65 | +0.83 | 59.6% | 305 | 59.6% | -0.17 | 5.97 | 3.55 | 8.40 | — |
| — | 44.65 | 52.75 | 48.70 | +0.80 | 59.3% | 310 | 59.3% | -0.20 | 7.15 | 5.20 | 9.10 | — |
| — | 41.55 | 49.05 | 45.30 | +0.78 | 59.0% | 315 | 59.0% | -0.22 | 7.20 | 4.05 | 10.35 | — |
| — | 37.95 | 45.55 | 41.75 | +0.75 | 58.7% | 320 | 58.7% | -0.25 | 8.85 | 5.35 | 12.35 | — |
| — | 35.00 | 42.20 | 38.60 | +0.72 | 58.5% | 325 | 58.5% | -0.28 | 12.12 | 9.65 | 14.60 | — |
| — | 31.40 | 37.95 | 34.67 | +0.69 | 58.3% | 330 | 58.3% | -0.31 | 12.93 | 11.00 | 14.85 | — |
| — | 31.00 | 34.20 | 32.60 | +0.66 | 58.1% | 335 | 58.1% | -0.35 | 14.25 | 11.50 | 17.00 | — |
| — | 26.80 | 32.55 | 29.68 | +0.62 | 57.9% | 340 | 57.9% | -0.38 | 17.30 | 15.20 | 19.40 | — |
| — | 24.00 | 30.00 | 27.00 | +0.59 | 57.8% | 345 | 57.8% | -0.41 | 18.95 | 17.00 | 20.90 | — |
| — | 22.05 | 27.00 | 24.52 | +0.55 | 57.7% | 350 | 57.7% | -0.45 | 21.65 | 19.30 | 24.00 | — |
| — | 19.75 | 24.65 | 22.20 | +0.52 | 57.6% | 355 | 57.6% | -0.48 | 24.43 | 21.80 | 27.05 | — |
| — | 16.10 | 22.50 | 19.30 | +0.48 | 57.5% | 360 | 57.5% | -0.52 | 26.95 | 24.65 | 29.25 | — |
| — | 14.05 | 20.50 | 17.27 | +0.45 | 57.5% | 365 | 57.5% | -0.55 | 29.82 | 25.85 | 33.80 | — |
| — | 13.55 | 18.55 | 16.05 | +0.42 | 57.4% | 370 | 57.4% | -0.59 | 33.75 | 31.00 | 36.50 | — |
| — | 10.50 | 16.80 | 13.65 | +0.38 | 57.4% | 375 | 57.4% | -0.62 | 36.85 | 33.50 | 40.20 | — |
| — | 9.35 | 16.45 | 12.90 | +0.35 | 57.4% | 380 | 57.4% | -0.65 | 40.23 | 36.30 | 44.15 | — |
| — | 8.05 | 13.15 | 10.60 | +0.32 | 57.5% | 385 | 57.5% | -0.68 | 43.58 | 39.70 | 47.45 | — |
| — | 6.20 | 12.00 | 9.10 | +0.30 | 57.5% | 390 | 57.5% | -0.71 | 47.30 | 43.50 | 51.10 | — |
| — | 5.70 | 11.50 | 8.60 | +0.27 | 57.6% | 395 | 57.6% | -0.74 | 51.12 | 47.40 | 54.85 | — |
| — | 7.65 | 8.50 | 8.07 | +0.24 | 57.7% | 400 | 57.7% | -0.76 | 55.02 | 51.45 | 58.60 | — |
| — | 3.40 | 10.00 | 6.70 | +0.22 | 57.8% | 405 | 57.8% | -0.78 | 59.35 | 55.65 | 63.05 | — |
| — | 4.70 | 9.45 | 7.08 | +0.20 | 57.9% | 410 | 57.9% | -0.81 | 63.65 | 59.90 | 67.40 | — |
| — | 4.80 | 6.75 | 5.78 | +0.18 | 58.0% | 415 | 58.0% | -0.83 | 68.22 | 64.25 | 72.20 | — |
| — | 4.10 | 5.50 | 4.80 | +0.16 | 58.2% | 420 | 58.2% | -0.84 | 72.38 | 68.65 | 76.10 | — |
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.