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 | |
| — | 117.15 | 120.85 | 119.00 | +0.87 | 63.0% | 250 | 63.0% | -0.13 | 12.62 | 12.10 | 13.15 | — |
| — | 109.55 | 113.40 | 111.47 | +0.85 | 62.6% | 260 | 62.6% | -0.15 | 15.15 | 13.60 | 16.70 | — |
| — | 102.65 | 106.50 | 104.58 | +0.83 | 62.3% | 270 | 62.3% | -0.17 | 17.45 | 16.20 | 18.70 | — |
| — | 95.75 | 99.50 | 97.62 | +0.81 | 62.0% | 280 | 62.0% | -0.20 | 20.90 | 20.10 | 21.70 | — |
| — | 89.45 | 92.65 | 91.05 | +0.78 | 61.7% | 290 | 61.7% | -0.22 | 24.30 | 22.90 | 25.70 | — |
| — | 83.55 | 86.30 | 84.92 | +0.76 | 61.5% | 300 | 61.5% | -0.25 | 27.95 | 27.10 | 28.80 | 100 |
| — | 77.60 | 80.80 | 79.20 | +0.73 | 61.3% | 310 | 61.3% | -0.27 | 31.68 | 30.25 | 33.10 | — |
| — | 72.15 | 75.15 | 73.65 | +0.71 | 61.1% | 320 | 61.1% | -0.30 | 36.27 | 35.00 | 37.55 | — |
| — | 67.00 | 69.95 | 68.47 | +0.68 | 61.0% | 330 | 61.0% | -0.32 | 40.75 | 39.20 | 42.30 | — |
| — | 62.05 | 65.00 | 63.52 | +0.65 | 60.9% | 340 | 60.9% | -0.35 | 45.85 | 44.50 | 47.20 | — |
| — | 57.45 | 60.40 | 58.92 | +0.63 | 60.8% | 350 | 60.8% | -0.38 | 51.17 | 50.00 | 52.35 | — |
| — | 53.10 | 56.20 | 54.65 | +0.60 | 60.7% | 360 | 60.7% | -0.41 | 56.77 | 55.40 | 58.15 | — |
| — | 48.85 | 52.15 | 50.50 | +0.57 | 60.6% | 370 | 60.6% | -0.43 | 62.73 | 61.20 | 64.25 | — |
| — | 45.05 | 48.00 | 46.52 | +0.55 | 60.5% | 380 | 60.5% | -0.46 | 68.92 | 67.15 | 70.70 | — |
| — | 41.50 | 44.80 | 43.15 | +0.52 | 60.5% | 390 | 60.5% | -0.49 | 75.08 | 73.55 | 76.60 | — |
| — | 38.45 | 41.10 | 39.77 | +0.50 | 60.4% | 400 | 60.4% | -0.51 | 81.88 | 80.25 | 83.50 | — |
| — | 35.55 | 38.50 | 37.02 | +0.47 | 60.4% | 410 | 60.4% | -0.54 | 88.97 | 87.35 | 90.60 | — |
| — | 32.30 | 35.15 | 33.73 | +0.45 | 60.4% | 420 | 60.4% | -0.57 | 96.08 | 94.40 | 97.75 | — |
| — | 30.10 | 33.05 | 31.57 | +0.42 | 60.4% | 430 | 60.4% | -0.59 | 103.22 | 101.75 | 104.70 | — |
| — | 27.70 | 30.60 | 29.15 | +0.40 | 60.4% | 440 | 60.4% | -0.61 | 111.03 | 109.30 | 112.75 | — |
| — | 25.40 | 28.35 | 26.88 | +0.38 | 60.4% | 450 | 60.4% | -0.64 | 118.53 | 117.05 | 120.00 | — |
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.