Spot 351.71
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 72.55 | 70.78 | +0.90 | 62.4% | 285 | 62.4% | -0.10 | 3.65 | 1.95 | 5.35 | — |
| — | 64.25 | 68.15 | 66.20 | +0.89 | 62.1% | 290 | 62.1% | -0.11 | 4.25 | 2.49 | 6.00 | — |
| — | 60.45 | 63.90 | 62.17 | +0.87 | 61.9% | 295 | 61.9% | -0.13 | 5.00 | 3.50 | 6.50 | — |
| — | 56.20 | 59.60 | 57.90 | +0.85 | 61.7% | 300 | 61.7% | -0.15 | 6.03 | 4.50 | 7.55 | — |
| — | 52.35 | 55.85 | 54.10 | +0.82 | 61.6% | 305 | 61.6% | -0.18 | 6.97 | 5.40 | 8.55 | — |
| — | 48.50 | 52.05 | 50.27 | +0.80 | 61.5% | 310 | 61.5% | -0.20 | 7.88 | 6.10 | 9.65 | — |
| — | 44.80 | 48.45 | 46.62 | +0.77 | 61.5% | 315 | 61.5% | -0.23 | 9.12 | 7.35 | 10.90 | — |
| — | 41.25 | 44.80 | 43.02 | +0.74 | 61.4% | 320 | 61.4% | -0.26 | 10.47 | 8.60 | 12.35 | — |
| — | 37.90 | 41.45 | 39.67 | +0.71 | 61.4% | 325 | 61.4% | -0.29 | 12.22 | 10.55 | 13.90 | — |
| — | 34.65 | 38.30 | 36.48 | +0.68 | 61.4% | 330 | 61.4% | -0.32 | 14.07 | 12.40 | 15.75 | — |
| — | 31.75 | 35.35 | 33.55 | +0.65 | 61.4% | 335 | 61.4% | -0.35 | 15.85 | 14.00 | 17.70 | — |
| — | 28.95 | 32.45 | 30.70 | +0.61 | 61.5% | 340 | 61.5% | -0.39 | 18.15 | 16.45 | 19.85 | — |
| — | 26.45 | 29.85 | 28.15 | +0.58 | 61.5% | 345 | 61.5% | -0.42 | 20.40 | 18.65 | 22.15 | — |
| — | 24.00 | 27.30 | 25.65 | +0.55 | 61.6% | 350 | 61.6% | -0.45 | 22.82 | 21.05 | 24.60 | — |
| — | 21.65 | 25.00 | 23.32 | +0.51 | 61.6% | 355 | 61.6% | -0.48 | 25.45 | 23.65 | 27.25 | — |
| — | 19.45 | 23.00 | 21.23 | +0.48 | 61.7% | 360 | 61.7% | -0.51 | 28.32 | 26.60 | 30.05 | — |
| — | 17.45 | 21.00 | 19.23 | +0.45 | 61.8% | 365 | 61.8% | -0.55 | 31.32 | 29.65 | 33.00 | — |
| — | 15.55 | 19.05 | 17.30 | +0.43 | 61.9% | 370 | 61.9% | -0.58 | 34.45 | 32.80 | 36.10 | — |
| — | 13.85 | 17.50 | 15.68 | +0.40 | 62.0% | 375 | 62.0% | -0.61 | 37.70 | 36.05 | 39.35 | — |
| — | 12.20 | 15.80 | 14.00 | +0.36 | 62.0% | 380 | 62.0% | -0.64 | 41.08 | 39.45 | 42.70 | — |
| — | 10.70 | 14.35 | 12.53 | +0.34 | 62.1% | 385 | 62.1% | -0.66 | 44.75 | 42.95 | 46.55 | — |
| — | 9.40 | 13.05 | 11.22 | +0.31 | 62.2% | 390 | 62.2% | -0.69 | 48.33 | 46.70 | 49.95 | — |
| — | 8.10 | 11.85 | 9.97 | +0.29 | 62.3% | 395 | 62.3% | -0.71 | 52.33 | 50.60 | 54.05 | — |
| — | 7.00 | 10.75 | 8.88 | +0.27 | 62.3% | 400 | 62.3% | -0.74 | 56.25 | 54.55 | 57.95 | — |
| — | 5.95 | 9.95 | 7.95 | +0.24 | 62.4% | 405 | 62.4% | -0.76 | 60.25 | 58.60 | 61.90 | — |
| — | 5.30 | 9.05 | 7.17 | +0.22 | 62.5% | 410 | 62.5% | -0.78 | 64.35 | 62.70 | 66.00 | — |
| — | 4.30 | 8.30 | 6.30 | +0.20 | 62.5% | 415 | 62.5% | -0.80 | 68.62 | 66.95 | 70.30 | — |
| — | 3.65 | 7.50 | 5.58 | +0.18 | 62.6% | 420 | 62.6% | -0.82 | 72.92 | 71.25 | 74.60 | — |
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.