Spot 351.06
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.40 | 69.55 | 67.97 | +0.97 | 40.3% | 285 | 40.3% | -0.03 | 0.50 | 0.25 | 0.75 | — |
| — | 62.05 | 64.70 | 63.38 | +0.97 | 39.7% | 290 | 39.7% | -0.03 | 0.55 | 0.40 | 0.70 | — |
| — | 56.90 | 59.95 | 58.42 | +0.96 | 39.2% | 295 | 39.2% | -0.04 | 0.88 | 0.59 | 1.17 | — |
| — | 52.55 | 55.30 | 53.92 | +0.94 | 38.7% | 300 | 38.7% | -0.06 | 1.29 | 1.09 | 1.50 | — |
| — | 47.55 | 50.70 | 49.12 | +0.93 | 38.2% | 305 | 38.2% | -0.07 | 1.52 | 1.45 | 1.60 | — |
| — | 43.10 | 45.45 | 44.27 | +0.91 | 37.8% | 310 | 37.8% | -0.10 | 2.02 | 1.94 | 2.10 | — |
| — | 39.25 | 41.15 | 40.20 | +0.88 | 37.4% | 315 | 37.4% | -0.12 | 2.55 | 2.17 | 2.93 | — |
| — | 34.60 | 37.00 | 35.80 | +0.85 | 37.1% | 320 | 37.1% | -0.15 | 3.48 | 3.35 | 3.60 | — |
| — | 31.40 | 33.00 | 32.20 | +0.82 | 36.8% | 325 | 36.8% | -0.18 | 4.67 | 4.35 | 5.00 | — |
| — | 27.70 | 29.10 | 28.40 | +0.78 | 36.6% | 330 | 36.6% | -0.22 | 5.67 | 5.55 | 5.80 | — |
| — | 24.35 | 25.80 | 25.07 | +0.74 | 36.4% | 335 | 36.4% | -0.27 | 7.25 | 7.00 | 7.50 | — |
| — | 20.95 | 22.40 | 21.68 | +0.69 | 36.3% | 340 | 36.3% | -0.31 | 8.90 | 8.60 | 9.20 | — |
| — | 17.85 | 19.25 | 18.55 | +0.64 | 36.2% | 345 | 36.2% | -0.36 | 11.25 | 10.65 | 11.85 | — |
| — | 15.50 | 16.05 | 15.78 | +0.59 | 36.2% | 350 | 36.2% | -0.42 | 13.45 | 12.45 | 14.45 | — |
| — | 12.95 | 13.90 | 13.43 | +0.54 | 36.2% | 355 | 36.2% | -0.47 | 16.02 | 15.00 | 17.05 | — |
| — | 11.00 | 11.75 | 11.38 | +0.48 | 36.2% | 360 | 36.2% | -0.52 | 18.93 | 18.30 | 19.55 | — |
| — | 9.20 | 9.85 | 9.53 | +0.43 | 36.3% | 365 | 36.3% | -0.58 | 22.00 | 20.90 | 23.10 | — |
| — | 7.40 | 8.20 | 7.80 | +0.38 | 36.5% | 370 | 36.5% | -0.63 | 25.62 | 24.55 | 26.70 | — |
| — | 6.40 | 6.85 | 6.62 | +0.33 | 36.7% | 375 | 36.7% | -0.67 | 29.20 | 28.05 | 30.35 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 380 | 37.0% | -0.72 | 33.15 | 31.95 | 34.35 | — |
| — | 4.00 | 4.65 | 4.33 | +0.25 | 37.3% | 385 | — | — | 37.30 | 36.05 | 38.55 | — |
| — | 3.55 | 3.75 | 3.65 | +0.22 | 37.6% | 390 | 37.6% | -0.79 | 41.58 | 40.35 | 42.80 | — |
| — | 2.96 | 3.20 | 3.08 | +0.18 | 38.0% | 395 | 38.0% | -0.83 | 46.00 | 44.75 | 47.25 | — |
| — | 2.50 | 2.64 | 2.57 | +0.16 | 38.5% | 400 | 38.5% | -0.85 | 50.52 | 49.30 | 51.75 | — |
| — | 1.90 | 2.21 | 2.06 | +0.13 | 39.0% | 405 | 39.0% | -0.88 | 54.55 | 53.15 | 55.95 | — |
| — | 1.66 | 2.08 | 1.87 | +0.12 | 39.6% | 410 | 39.6% | -0.90 | 59.45 | 57.85 | 61.05 | — |
| — | 1.14 | 1.72 | 1.43 | +0.10 | 40.1% | 415 | 40.1% | -0.92 | 64.17 | 62.65 | 65.70 | — |
| — | 1.23 | 1.33 | 1.28 | +0.08 | 40.7% | 420 | 40.7% | -0.93 | 69.03 | 67.45 | 70.60 | — |
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.