Spot 357.66
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.75 | 69.70 | 68.22 | +0.97 | 41.3% | 290 | 41.3% | -0.03 | 0.49 | 0.45 | 0.54 | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | 56.95 | 60.05 | 58.50 | +0.95 | 39.4% | 300 | 39.4% | -0.05 | 0.75 | 0.71 | 0.79 | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | 48.30 | 50.70 | 49.50 | +0.93 | 37.6% | 310 | 37.6% | -0.07 | 1.35 | 1.25 | 1.46 | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | 39.20 | 41.60 | 40.40 | +0.88 | 36.4% | 320 | 36.4% | -0.12 | 2.19 | 2.05 | 2.34 | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | 30.20 | 33.25 | 31.73 | +0.81 | 35.5% | 330 | 35.5% | -0.19 | 3.80 | 3.70 | 3.90 | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 24.05 | 25.00 | 24.52 | +0.72 | 34.9% | 340 | 34.9% | -0.28 | 6.22 | 6.10 | 6.35 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 16.95 | 18.35 | 17.65 | +0.61 | 34.8% | 350 | 34.8% | -0.39 | 9.82 | 9.65 | 10.00 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 12.55 | 13.60 | 13.07 | +0.50 | 34.5% | 360 | 34.5% | -0.51 | 14.53 | 14.15 | 14.90 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 8.80 | 9.55 | 9.18 | +0.39 | 34.9% | 370 | 34.9% | -0.63 | 20.70 | 20.40 | 21.00 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 5.90 | 6.15 | 6.03 | +0.29 | 35.2% | 380 | 35.2% | -0.73 | 28.15 | 26.45 | 29.85 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | 3.85 | 4.10 | 3.98 | +0.21 | 35.7% | 390 | 35.7% | -0.81 | 36.27 | 34.65 | 37.90 | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
| — | 2.55 | 2.63 | 2.59 | +0.15 | 36.3% | 400 | 36.3% | -0.87 | 45.12 | 43.85 | 46.40 | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | 1.51 | 1.74 | 1.62 | +0.10 | 37.1% | 410 | 37.1% | -0.92 | 53.98 | 52.30 | 55.65 | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | 1.10 | 1.20 | 1.15 | +0.07 | 38.1% | 420 | 38.1% | -0.95 | 63.10 | 62.05 | 64.15 | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
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.