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 | |
| — | 105.80 | 108.65 | 107.22 | +0.90 | 65.3% | 250 | 65.3% | -0.10 | 5.78 | 5.40 | 6.15 | — |
| — | 97.50 | 100.20 | 98.85 | +0.88 | 64.8% | 260 | 64.8% | -0.12 | 7.33 | 6.70 | 7.95 | — |
| — | 89.45 | 92.60 | 91.03 | +0.85 | 64.3% | 270 | 64.3% | -0.15 | 8.82 | 8.00 | 9.65 | — |
| — | 82.00 | 84.50 | 83.25 | +0.82 | 63.9% | 280 | 63.9% | -0.18 | 11.80 | 10.65 | 12.95 | — |
| — | 74.50 | 77.45 | 75.97 | +0.79 | 63.5% | 290 | 63.5% | -0.21 | 13.88 | 12.80 | 14.95 | — |
| — | 67.65 | 70.70 | 69.17 | +0.76 | 63.3% | 300 | 63.3% | -0.24 | 17.32 | 16.60 | 18.05 | — |
| — | 61.20 | 63.75 | 62.48 | +0.72 | 63.0% | 310 | 63.0% | -0.28 | 20.75 | 20.05 | 21.45 | — |
| — | 55.15 | 57.80 | 56.48 | +0.68 | 62.9% | 320 | 62.9% | -0.32 | 25.15 | 23.80 | 26.50 | — |
| — | 49.60 | 52.60 | 51.10 | — | — | 330 | — | — | 29.35 | 28.30 | 30.40 | — |
| — | 44.60 | 47.50 | 46.05 | — | — | 340 | 62.7% | -0.40 | 33.80 | 32.75 | 34.85 | — |
| — | 39.90 | 42.30 | 41.10 | +0.57 | 62.6% | 350 | — | — | 39.10 | 38.00 | 40.20 | — |
| — | 35.55 | 37.70 | 36.62 | +0.53 | 62.6% | 360 | 62.6% | -0.48 | 44.17 | 43.25 | 45.10 | — |
| — | 31.00 | 33.95 | 32.48 | +0.49 | 62.6% | 370 | 62.6% | -0.52 | 50.92 | 49.80 | 52.05 | — |
| — | 29.00 | 30.40 | 29.70 | +0.45 | 62.6% | 380 | 62.6% | -0.55 | 57.48 | 56.20 | 58.75 | — |
| — | 24.25 | 26.65 | 25.45 | +0.42 | 62.7% | 390 | 62.7% | -0.59 | 63.85 | 62.80 | 64.90 | — |
| — | 22.00 | 23.75 | 22.88 | +0.38 | 62.7% | 400 | 62.7% | -0.62 | 71.08 | 69.90 | 72.25 | — |
| — | 19.15 | 21.35 | 20.25 | +0.35 | 62.8% | 410 | 62.8% | -0.66 | 78.65 | 77.30 | 80.00 | — |
| — | 16.50 | 19.65 | 18.07 | +0.32 | 62.9% | 420 | 62.9% | -0.69 | 86.20 | 84.70 | 87.70 | — |
| — | 15.05 | 16.95 | 16.00 | +0.29 | 63.0% | 430 | 63.0% | -0.72 | 94.10 | 92.80 | 95.40 | — |
| — | 13.10 | 15.65 | 14.38 | +0.27 | 63.1% | 440 | 63.1% | -0.74 | 102.20 | 100.65 | 103.75 | — |
| — | 11.75 | 13.10 | 12.43 | +0.24 | 63.2% | 450 | 63.2% | -0.77 | 110.55 | 109.00 | 112.10 | — |
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.