Spot 349.37
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.35 | 74.40 | 72.38 | — | — | 280 | — | — | 2.27 | 1.04 | 3.50 | — |
| — | 65.80 | 69.85 | 67.83 | +0.90 | 61.2% | 285 | — | — | 2.92 | 1.55 | 4.30 | — |
| — | 61.40 | 65.45 | 63.42 | +0.89 | 60.6% | 290 | 60.6% | -0.11 | 3.62 | 1.89 | 5.35 | — |
| — | 57.15 | 61.15 | 59.15 | — | — | 295 | 60.1% | -0.13 | 4.33 | 3.00 | 5.65 | — |
| — | 52.85 | 57.00 | 54.92 | — | — | 300 | — | — | 5.22 | 4.00 | 6.45 | — |
| — | 48.85 | 52.85 | 50.85 | — | — | 305 | — | — | 5.80 | 3.95 | 7.65 | — |
| — | 44.95 | 48.95 | 46.95 | — | — | 310 | — | — | 6.95 | 5.45 | 8.45 | — |
| — | 41.10 | 45.20 | 43.15 | — | — | 315 | — | — | 8.12 | 6.60 | 9.65 | — |
| — | 37.55 | 41.70 | 39.62 | — | — | 320 | — | — | 9.35 | 8.25 | 10.45 | — |
| — | 34.15 | 38.30 | 36.23 | — | — | 325 | 57.9% | -0.29 | 10.75 | 9.55 | 11.95 | — |
| — | 31.05 | 35.00 | 33.02 | +0.68 | 57.6% | 330 | 57.6% | -0.33 | 12.43 | 11.25 | 13.60 | — |
| — | 27.90 | 32.05 | 29.98 | +0.64 | 57.5% | 335 | 57.5% | -0.36 | 14.80 | 13.30 | 16.30 | — |
| — | 25.25 | 27.75 | 26.50 | +0.61 | 57.3% | 340 | 57.3% | -0.40 | 17.02 | 15.50 | 18.55 | — |
| — | 22.65 | 25.05 | 23.85 | +0.57 | 57.2% | 345 | 57.2% | -0.43 | 19.20 | 17.50 | 20.90 | — |
| — | 20.45 | 23.65 | 22.05 | +0.53 | 57.1% | 350 | 57.1% | -0.47 | 21.77 | 21.00 | 22.55 | — |
| — | 17.95 | 20.50 | 19.23 | — | — | 355 | — | — | 24.18 | 22.75 | 25.60 | — |
| — | 15.95 | 19.50 | 17.73 | — | — | 360 | — | — | 27.07 | 25.60 | 28.55 | — |
| — | 14.15 | 16.65 | 15.40 | +0.43 | 57.1% | 365 | 57.1% | -0.57 | 29.95 | 28.45 | 31.45 | — |
| — | 12.50 | 14.85 | 13.68 | +0.40 | 57.2% | 370 | 57.2% | -0.61 | 33.67 | 31.85 | 35.50 | — |
| — | 10.70 | 14.00 | 12.35 | +0.36 | 57.3% | 375 | 57.3% | -0.64 | 37.05 | 35.25 | 38.85 | — |
| — | 9.25 | 12.05 | 10.65 | +0.33 | 57.4% | 380 | 57.4% | -0.67 | 40.60 | 38.60 | 42.60 | — |
| — | 8.25 | 10.35 | 9.30 | +0.30 | 57.6% | 385 | 57.6% | -0.70 | 44.20 | 42.30 | 46.10 | — |
| — | 7.10 | 9.20 | 8.15 | +0.28 | 57.8% | 390 | 57.8% | -0.73 | 48.15 | 46.20 | 50.10 | — |
| — | 5.90 | 8.35 | 7.12 | +0.25 | 58.0% | 395 | 58.0% | -0.75 | 52.20 | 50.15 | 54.25 | — |
| — | 5.10 | 7.55 | 6.33 | +0.23 | 58.2% | 400 | 58.2% | -0.78 | 56.27 | 54.30 | 58.25 | — |
| — | 4.15 | 7.75 | 5.95 | +0.21 | 58.5% | 405 | 58.5% | -0.80 | 60.50 | 58.50 | 62.50 | — |
| — | 3.25 | 7.15 | 5.20 | +0.19 | 58.8% | 410 | 58.8% | -0.82 | 64.85 | 62.80 | 66.90 | — |
| — | 2.68 | 6.60 | 4.64 | +0.17 | 59.2% | 415 | 59.2% | -0.84 | 69.22 | 67.25 | 71.20 | — |
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.