Spot 352.91
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.50 | 71.15 | 69.33 | +0.98 | 38.8% | 285 | 38.8% | -0.02 | 0.38 | 0.25 | 0.51 | — |
| — | 62.60 | 66.20 | 64.40 | +0.97 | 38.0% | 290 | 38.0% | -0.03 | 0.50 | 0.38 | 0.62 | — |
| — | 58.45 | 61.35 | 59.90 | +0.97 | 37.3% | 295 | 37.3% | -0.03 | 0.43 | 0.29 | 0.57 | — |
| — | 52.95 | 56.60 | 54.77 | +0.95 | 36.6% | 300 | 36.6% | -0.05 | 0.69 | 0.64 | 0.75 | — |
| — | 48.80 | 51.75 | 50.27 | +0.94 | 36.0% | 305 | 36.0% | -0.06 | 1.11 | 0.89 | 1.33 | — |
| — | 43.55 | 47.20 | 45.38 | +0.92 | 35.4% | 310 | 35.4% | -0.08 | 1.29 | 1.22 | 1.36 | — |
| — | 39.00 | 42.70 | 40.85 | +0.90 | 34.9% | 315 | 34.9% | -0.10 | 1.75 | 1.68 | 1.81 | — |
| — | 34.65 | 37.00 | 35.83 | +0.87 | 34.5% | 320 | 34.5% | -0.13 | 2.32 | 2.21 | 2.43 | — |
| — | 31.10 | 34.15 | 32.62 | +0.83 | 34.1% | 325 | 34.1% | -0.17 | 3.15 | 3.05 | 3.25 | — |
| — | 27.15 | 29.50 | 28.32 | +0.79 | 33.8% | 330 | 33.8% | -0.21 | 4.17 | 4.10 | 4.25 | — |
| — | 23.80 | 25.55 | 24.68 | +0.74 | 33.6% | 335 | 33.6% | -0.26 | 5.47 | 5.35 | 5.60 | — |
| — | 20.75 | 21.45 | 21.10 | +0.69 | 33.5% | 340 | 33.5% | -0.32 | 7.03 | 6.90 | 7.15 | — |
| — | 17.70 | 18.80 | 18.25 | +0.63 | 33.4% | 345 | 33.4% | -0.38 | 8.90 | 8.75 | 9.05 | — |
| — | 14.90 | 15.95 | 15.43 | +0.57 | 33.4% | 350 | 33.4% | -0.44 | 10.80 | 10.40 | 11.20 | — |
| — | 12.40 | 12.85 | 12.62 | +0.51 | 33.5% | 355 | 33.5% | -0.50 | 13.53 | 13.30 | 13.75 | — |
| — | 10.15 | 10.65 | 10.40 | +0.45 | 33.6% | 360 | 33.6% | -0.56 | 16.35 | 16.10 | 16.60 | — |
| — | 8.40 | 8.75 | 8.57 | +0.39 | 33.8% | 365 | 33.8% | -0.62 | 19.05 | 18.20 | 19.90 | — |
| — | 6.50 | 7.20 | 6.85 | +0.34 | 34.1% | 370 | 34.1% | -0.67 | 23.12 | 22.70 | 23.55 | — |
| — | 5.15 | 5.85 | 5.50 | +0.29 | 34.4% | 375 | 34.4% | -0.72 | 26.68 | 25.35 | 28.00 | — |
| — | 4.55 | 4.85 | 4.70 | +0.25 | 34.8% | 380 | 34.8% | -0.76 | 30.73 | 28.90 | 32.55 | — |
| — | 3.70 | 3.95 | 3.83 | +0.21 | 35.3% | 385 | 35.3% | -0.80 | 35.02 | 33.35 | 36.70 | — |
| — | 3.05 | 3.25 | 3.15 | +0.18 | 35.8% | 390 | 35.8% | -0.84 | 38.98 | 37.65 | 40.30 | — |
| — | 2.51 | 2.67 | 2.59 | +0.15 | 36.4% | 395 | 36.4% | -0.86 | 43.83 | 42.15 | 45.50 | — |
| — | 2.06 | 2.20 | 2.13 | +0.13 | 37.0% | 400 | — | — | 48.58 | 47.15 | 50.00 | — |
| — | 1.71 | 2.04 | 1.88 | +0.11 | 37.7% | 405 | 37.7% | -0.91 | 53.10 | 51.45 | 54.75 | — |
| — | 1.45 | 1.59 | 1.52 | +0.09 | 38.4% | 410 | 38.4% | -0.93 | 57.92 | 56.35 | 59.50 | — |
| — | 1.21 | 1.36 | 1.28 | +0.08 | 39.1% | 415 | 39.1% | -0.94 | 62.60 | 60.90 | 64.30 | — |
| — | 1.03 | 1.18 | 1.10 | +0.07 | 39.9% | 420 | 39.9% | -0.95 | 67.78 | 66.40 | 69.15 | — |
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.