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 | |
| — | 108.50 | 110.90 | 109.70 | +0.90 | 67.7% | 250 | 67.7% | -0.10 | 6.05 | 5.70 | 6.40 | — |
| — | 100.15 | 103.10 | 101.62 | +0.88 | 67.1% | 260 | 67.1% | -0.12 | 7.92 | 6.95 | 8.90 | — |
| — | 92.10 | 95.00 | 93.55 | +0.85 | 66.6% | 270 | 66.6% | -0.15 | 9.70 | 8.95 | 10.45 | — |
| — | 84.45 | 86.95 | 85.70 | +0.82 | 66.1% | 280 | 66.1% | -0.18 | 12.28 | 11.10 | 13.45 | — |
| — | 77.15 | 79.80 | 78.47 | +0.79 | 65.7% | 290 | 65.7% | -0.21 | 15.03 | 13.80 | 16.25 | — |
| — | 70.55 | 73.55 | 72.05 | +0.76 | 65.3% | 300 | 65.3% | -0.24 | 17.60 | 16.90 | 18.30 | — |
| — | 64.05 | 66.95 | 65.50 | +0.72 | 65.0% | 310 | 65.0% | -0.28 | 21.10 | 20.50 | 21.70 | — |
| — | 58.00 | 60.70 | 59.35 | +0.69 | 64.7% | 320 | — | — | 24.45 | 23.40 | 25.50 | — |
| — | 51.95 | 55.15 | 53.55 | +0.65 | 64.5% | 330 | 64.5% | -0.35 | 29.18 | 28.20 | 30.15 | — |
| — | 47.00 | 49.60 | 48.30 | +0.62 | 64.3% | 340 | 64.3% | -0.39 | 33.73 | 32.80 | 34.65 | — |
| — | 42.40 | 45.20 | 43.80 | +0.57 | 64.1% | 350 | 64.1% | -0.43 | 38.83 | 37.75 | 39.90 | — |
| — | 38.15 | 40.10 | 39.12 | +0.54 | 63.9% | 360 | 63.9% | -0.47 | 44.48 | 43.40 | 45.55 | — |
| — | 34.10 | 36.15 | 35.12 | +0.50 | 63.8% | 370 | 63.8% | -0.51 | 50.58 | 49.55 | 51.60 | — |
| — | 29.75 | 33.25 | 31.50 | — | — | 380 | — | — | 56.70 | 55.50 | 57.90 | — |
| — | 27.10 | 29.50 | 28.30 | +0.43 | 63.7% | 390 | — | — | 63.40 | 62.20 | 64.60 | — |
| — | 24.35 | 26.40 | 25.38 | — | — | 400 | — | — | 70.62 | 69.25 | 72.00 | — |
| — | 21.65 | 23.65 | 22.65 | +0.37 | 63.7% | 410 | — | — | 77.83 | 76.40 | 79.25 | — |
| — | 18.20 | 21.45 | 19.82 | — | — | 420 | 65.2% | -0.67 | 85.40 | 83.95 | 86.85 | — |
| — | 16.25 | 19.35 | 17.80 | — | — | 430 | 63.7% | -0.70 | 93.28 | 91.95 | 94.60 | — |
| — | 15.10 | 17.30 | 16.20 | — | — | 440 | 63.8% | -0.73 | 101.35 | 100.00 | 102.70 | — |
| — | 13.40 | 15.55 | 14.47 | +0.26 | 63.8% | 450 | 63.8% | -0.76 | 109.62 | 108.30 | 110.95 | — |
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.