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 | |
| — | 114.90 | 118.35 | 116.62 | +0.86 | 65.4% | 250 | 65.4% | -0.14 | 12.57 | 10.80 | 14.35 | — |
| — | 107.45 | 110.95 | 109.20 | +0.84 | 64.9% | 260 | — | — | 15.60 | 14.35 | 16.85 | — |
| — | 100.30 | 103.85 | 102.08 | — | — | 270 | — | — | 17.38 | 16.10 | 18.65 | — |
| — | 93.45 | 96.75 | 95.10 | — | — | 280 | — | — | 20.82 | 19.10 | 22.55 | — |
| — | 87.05 | 90.25 | 88.65 | — | — | 290 | — | — | 24.62 | 23.25 | 26.00 | — |
| — | 80.80 | 84.20 | 82.50 | — | — | 300 | — | — | 28.20 | 26.75 | 29.65 | — |
| — | 75.00 | 77.85 | 76.42 | — | — | 310 | — | — | 31.98 | 30.25 | 33.70 | — |
| — | 69.85 | 72.75 | 71.30 | +0.68 | 63.2% | 320 | 63.2% | -0.33 | 36.48 | 34.80 | 38.15 | — |
| — | 64.45 | 67.45 | 65.95 | +0.65 | 63.1% | 330 | 63.1% | -0.35 | 41.20 | 39.50 | 42.90 | 45 |
| 105 | 59.45 | 62.85 | 61.15 | +0.62 | 62.9% | 340 | — | — | 46.30 | 44.65 | 47.95 | — |
| — | 54.95 | 58.05 | 56.50 | — | — | 350 | — | — | 51.67 | 50.05 | 53.30 | — |
| — | 50.80 | 54.05 | 52.42 | — | — | 360 | 62.8% | -0.44 | 57.40 | 55.85 | 58.95 | — |
| — | 46.65 | 49.40 | 48.02 | +0.54 | 62.8% | 370 | 62.8% | -0.47 | 63.33 | 61.75 | 64.90 | — |
| — | 43.45 | 46.40 | 44.92 | +0.51 | 62.7% | 380 | 62.7% | -0.50 | 69.60 | 68.05 | 71.15 | — |
| — | 39.75 | 42.35 | 41.05 | +0.48 | 62.7% | 390 | 62.7% | -0.53 | 76.15 | 74.65 | 77.65 | — |
| — | 36.75 | 38.85 | 37.80 | +0.46 | 62.8% | 400 | 62.8% | -0.55 | 82.95 | 81.45 | 84.45 | — |
| — | 33.80 | 36.95 | 35.38 | +0.43 | 62.8% | 410 | 62.8% | -0.58 | 89.90 | 88.35 | 91.45 | — |
| — | 31.05 | 34.25 | 32.65 | +0.41 | 62.8% | 420 | 62.8% | -0.61 | 97.28 | 95.85 | 98.70 | — |
| — | 28.55 | 31.65 | 30.10 | +0.38 | 62.9% | 430 | 62.9% | -0.63 | 104.60 | 103.15 | 106.05 | — |
| — | 25.85 | 29.10 | 27.48 | +0.36 | 62.9% | 440 | 62.9% | -0.65 | 112.38 | 110.80 | 113.95 | — |
| — | 23.55 | 26.70 | 25.12 | +0.34 | 63.0% | 450 | 63.0% | -0.68 | 120.22 | 118.65 | 121.80 | — |
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.