Spot 355.02
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.15 | 73.00 | 71.58 | +0.98 | 41.0% | 285 | 41.0% | -0.02 | 0.36 | 0.32 | 0.40 | — |
| — | 65.30 | 67.80 | 66.55 | +0.97 | 40.4% | 290 | 40.4% | -0.03 | 0.48 | 0.43 | 0.53 | — |
| — | 60.40 | 63.10 | 61.75 | +0.96 | 39.8% | 295 | 39.8% | -0.04 | 0.64 | 0.59 | 0.69 | — |
| — | 55.45 | 58.15 | 56.80 | +0.95 | 39.2% | 300 | 39.2% | -0.05 | 0.86 | 0.80 | 0.93 | — |
| — | 51.25 | 53.35 | 52.30 | +0.93 | 38.6% | 305 | 38.6% | -0.07 | 1.15 | 1.08 | 1.21 | — |
| — | 46.60 | 49.35 | 47.98 | +0.91 | 38.0% | 310 | 38.0% | -0.09 | 1.50 | 1.45 | 1.54 | — |
| — | 41.75 | 44.20 | 42.98 | +0.89 | 37.5% | 315 | 37.5% | -0.11 | 2.01 | 1.94 | 2.08 | — |
| — | 37.40 | 39.90 | 38.65 | +0.86 | 37.0% | 320 | 37.0% | -0.14 | 2.59 | 2.54 | 2.64 | — |
| — | 33.50 | 35.70 | 34.60 | +0.83 | 36.6% | 325 | 36.6% | -0.17 | 3.38 | 3.30 | 3.45 | — |
| — | 29.20 | 31.50 | 30.35 | +0.79 | 36.2% | 330 | 36.2% | -0.21 | 4.38 | 4.30 | 4.45 | — |
| — | 26.10 | 27.65 | 26.88 | +0.75 | 35.9% | 335 | 35.9% | -0.25 | 5.60 | 5.50 | 5.70 | — |
| — | 23.00 | 24.00 | 23.50 | +0.70 | 35.6% | 340 | 35.6% | -0.30 | 7.05 | 6.90 | 7.20 | — |
| — | 19.80 | 20.60 | 20.20 | +0.65 | 35.4% | 345 | 35.4% | -0.36 | 8.80 | 8.65 | 8.95 | — |
| — | 16.85 | 17.35 | 17.10 | +0.59 | 35.2% | 350 | 35.2% | -0.41 | 10.88 | 10.70 | 11.05 | — |
| — | 14.30 | 14.70 | 14.50 | +0.53 | 35.1% | 355 | 35.1% | -0.47 | 13.18 | 13.00 | 13.35 | — |
| — | 11.95 | 12.30 | 12.12 | +0.48 | 35.0% | 360 | 35.0% | -0.53 | 15.60 | 15.15 | 16.05 | — |
| — | 9.90 | 10.15 | 10.03 | +0.42 | 35.0% | 365 | 35.0% | -0.58 | 18.80 | 18.55 | 19.05 | — |
| — | 8.10 | 8.40 | 8.25 | +0.37 | 35.0% | 370 | 35.0% | -0.64 | 22.00 | 21.75 | 22.25 | — |
| — | 6.60 | 6.90 | 6.75 | +0.32 | 35.1% | 375 | 35.1% | -0.69 | 25.90 | 25.20 | 26.60 | — |
| — | 5.40 | 5.60 | 5.50 | +0.27 | 35.2% | 380 | 35.2% | -0.74 | 29.38 | 28.05 | 30.70 | — |
| — | 4.35 | 4.55 | 4.45 | +0.23 | 35.4% | 385 | 35.4% | -0.78 | 33.83 | 32.60 | 35.05 | — |
| — | 3.45 | 3.70 | 3.58 | +0.19 | 35.7% | 390 | 35.7% | -0.82 | 37.52 | 36.45 | 38.60 | — |
| — | 2.83 | 2.97 | 2.90 | +0.16 | 36.0% | 395 | 36.0% | -0.85 | 41.75 | 40.55 | 42.95 | — |
| — | 2.30 | 2.42 | 2.36 | +0.13 | 36.3% | 400 | 36.3% | -0.88 | 46.60 | 45.80 | 47.40 | — |
| — | 1.84 | 1.96 | 1.90 | +0.11 | 36.7% | 405 | 36.7% | -0.90 | 51.25 | 50.55 | 51.95 | — |
| — | 1.48 | 1.60 | 1.54 | +0.09 | 37.1% | 410 | 37.1% | -0.92 | 55.77 | 54.55 | 57.00 | — |
| — | 1.22 | 1.29 | 1.25 | +0.08 | 37.6% | 415 | 37.6% | -0.94 | 60.62 | 59.50 | 61.75 | — |
| — | 0.97 | 1.08 | 1.02 | +0.07 | 38.1% | 420 | 38.1% | -0.95 | 65.45 | 64.35 | 66.55 | — |
| — | 0.79 | 0.91 | 0.85 | +0.06 | 38.6% | 425 | 38.6% | -0.96 | 70.25 | 69.05 | 71.45 | — |
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.