Spot 351.50
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.70 | 74.20 | 72.45 | +0.89 | 69.9% | 285 | 69.9% | -0.12 | 5.10 | 3.80 | 6.40 | — |
| — | 66.35 | 70.10 | 68.22 | +0.87 | 69.7% | 290 | 69.7% | -0.13 | 5.92 | 4.90 | 6.95 | — |
| — | 62.65 | 66.10 | 64.38 | +0.85 | 69.6% | 295 | 69.6% | -0.15 | 7.08 | 5.80 | 8.35 | — |
| — | 58.75 | 62.25 | 60.50 | +0.83 | 69.5% | 300 | 69.5% | -0.17 | 8.03 | 6.95 | 9.10 | — |
| — | 55.05 | 58.50 | 56.77 | +0.82 | 69.3% | 305 | 69.3% | -0.18 | 9.35 | 8.35 | 10.35 | — |
| — | 51.45 | 54.80 | 53.12 | +0.79 | 69.2% | 310 | 69.2% | -0.21 | 10.95 | 9.55 | 12.35 | — |
| — | 48.00 | 51.25 | 49.62 | +0.77 | 69.2% | 315 | 69.2% | -0.23 | 12.32 | 11.20 | 13.45 | — |
| — | 44.65 | 48.10 | 46.38 | +0.75 | 69.1% | 320 | 69.1% | -0.25 | 14.07 | 12.95 | 15.20 | — |
| — | 41.65 | 44.80 | 43.23 | +0.73 | 69.0% | 325 | 69.0% | -0.27 | 16.10 | 14.70 | 17.50 | — |
| — | 38.65 | 41.40 | 40.02 | +0.71 | 69.0% | 330 | 69.0% | -0.30 | 17.88 | 16.55 | 19.20 | — |
| — | 35.75 | 38.60 | 37.17 | +0.68 | 69.0% | 335 | 69.0% | -0.32 | 19.90 | 18.55 | 21.25 | — |
| — | 33.05 | 36.15 | 34.60 | +0.66 | 69.0% | 340 | 69.0% | -0.35 | 22.32 | 21.00 | 23.65 | — |
| — | 30.30 | 33.85 | 32.08 | +0.63 | 69.0% | 345 | 69.0% | -0.37 | 24.70 | 23.35 | 26.05 | — |
| — | 27.85 | 30.50 | 29.18 | +0.60 | 69.0% | 350 | 69.0% | -0.40 | 27.30 | 26.00 | 28.60 | — |
| — | 25.55 | 28.25 | 26.90 | +0.58 | 69.0% | 355 | 69.0% | -0.42 | 30.05 | 28.75 | 31.35 | — |
| — | 23.25 | 26.10 | 24.68 | +0.55 | 69.0% | 360 | 69.0% | -0.45 | 32.92 | 31.60 | 34.25 | — |
| — | 21.40 | 24.15 | 22.77 | +0.53 | 69.0% | 365 | 69.0% | -0.48 | 35.42 | 33.80 | 37.05 | — |
| — | 19.55 | 22.70 | 21.12 | +0.50 | 69.1% | 370 | 69.1% | -0.50 | 38.40 | 36.80 | 40.00 | — |
| — | 17.95 | 20.50 | 19.23 | +0.47 | 69.1% | 375 | 69.1% | -0.53 | 41.83 | 40.35 | 43.30 | — |
| — | 16.20 | 18.65 | 17.43 | +0.45 | 69.2% | 380 | 69.2% | -0.55 | 45.17 | 43.45 | 46.90 | — |
| — | 14.90 | 17.45 | 16.18 | +0.42 | 69.2% | 385 | 69.2% | -0.58 | 48.80 | 47.20 | 50.40 | — |
| — | 13.90 | 15.95 | 14.93 | +0.40 | 69.3% | 390 | 69.3% | -0.60 | 52.12 | 50.60 | 53.65 | — |
| — | 12.00 | 14.75 | 13.38 | +0.37 | 69.3% | 395 | 69.3% | -0.63 | 55.75 | 54.25 | 57.25 | — |
| — | 10.65 | 13.50 | 12.07 | +0.35 | 69.4% | 400 | 69.4% | -0.65 | 59.48 | 57.90 | 61.05 | — |
| — | 9.90 | 12.30 | 11.10 | +0.33 | 69.4% | 405 | 69.4% | -0.67 | 63.42 | 61.75 | 65.10 | — |
| — | 8.85 | 11.30 | 10.07 | +0.31 | 69.5% | 410 | 69.5% | -0.70 | 67.42 | 65.75 | 69.10 | — |
| — | 7.90 | 10.50 | 9.20 | +0.29 | 69.5% | 415 | 69.5% | -0.72 | 71.40 | 69.65 | 73.15 | — |
| — | 7.15 | 9.70 | 8.43 | +0.27 | 69.6% | 420 | 69.6% | -0.74 | 75.53 | 73.70 | 77.35 | — |
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.