Spot 362.83
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.50 | 76.05 | 74.28 | +0.97 | 41.2% | 290 | 41.2% | -0.03 | 0.36 | 0.21 | 0.51 | — |
| — | 67.65 | 70.55 | 69.10 | +0.97 | 40.5% | 295 | 40.5% | -0.03 | 0.86 | 0.56 | 1.17 | — |
| — | 62.90 | 65.80 | 64.35 | +0.96 | 39.8% | 300 | 39.8% | -0.04 | 0.84 | 0.81 | 0.87 | — |
| — | 58.15 | 61.05 | 59.60 | +0.94 | 39.2% | 305 | 39.2% | -0.06 | 1.07 | 1.02 | 1.12 | — |
| — | 53.95 | 56.05 | 55.00 | +0.93 | 38.6% | 310 | 38.6% | -0.07 | 1.42 | 1.36 | 1.48 | — |
| — | 50.10 | 51.90 | 51.00 | +0.91 | 38.1% | 315 | 38.1% | -0.09 | 1.80 | 1.78 | 1.83 | — |
| — | 44.90 | 47.25 | 46.08 | +0.89 | 37.7% | 320 | 37.7% | -0.11 | 2.38 | 2.31 | 2.45 | — |
| — | 40.60 | 42.95 | 41.77 | +0.86 | 37.3% | 325 | 37.3% | -0.14 | 3.04 | 2.92 | 3.15 | — |
| — | 36.45 | 38.75 | 37.60 | +0.83 | 37.0% | 330 | 37.0% | -0.17 | 3.90 | 3.80 | 4.00 | — |
| — | 32.40 | 35.10 | 33.75 | +0.79 | 36.8% | 335 | 36.8% | -0.21 | 4.90 | 4.75 | 5.05 | — |
| — | 28.75 | 31.35 | 30.05 | +0.76 | 36.6% | 340 | 36.6% | -0.25 | 5.92 | 5.55 | 6.30 | — |
| — | 25.25 | 26.90 | 26.07 | +0.71 | 36.4% | 345 | 36.4% | -0.29 | 7.80 | 7.40 | 8.20 | — |
| — | 23.15 | 23.75 | 23.45 | +0.66 | 36.3% | 350 | 36.3% | -0.34 | 9.45 | 9.10 | 9.80 | — |
| — | 20.20 | 21.15 | 20.68 | +0.62 | 36.2% | 355 | 36.2% | -0.39 | 11.43 | 11.05 | 11.80 | — |
| — | 17.40 | 18.65 | 18.02 | +0.56 | 36.2% | 360 | 36.2% | -0.44 | 13.05 | 12.30 | 13.80 | — |
| — | 14.90 | 15.75 | 15.32 | +0.51 | 36.1% | 365 | 36.1% | -0.49 | 16.15 | 15.75 | 16.55 | — |
| — | 12.65 | 13.95 | 13.30 | +0.46 | 36.1% | 370 | 36.1% | -0.54 | 18.43 | 17.75 | 19.10 | — |
| — | 9.65 | 11.20 | 10.43 | +0.41 | 36.2% | 375 | 36.2% | -0.59 | 22.00 | 20.70 | 23.30 | — |
| — | 8.10 | 9.30 | 8.70 | +0.37 | 36.2% | 380 | 36.2% | -0.64 | 25.35 | 24.05 | 26.65 | — |
| — | 7.50 | 8.45 | 7.97 | +0.32 | 36.3% | 385 | 36.3% | -0.69 | 28.68 | 27.65 | 29.70 | — |
| — | 5.05 | 6.70 | 5.88 | +0.28 | 36.5% | 390 | 36.5% | -0.73 | 32.85 | 31.75 | 33.95 | — |
| — | 4.85 | 5.50 | 5.17 | +0.24 | 36.7% | 395 | 36.7% | -0.77 | 36.65 | 35.40 | 37.90 | — |
| — | 4.25 | 4.60 | 4.42 | +0.21 | 36.9% | 400 | 36.9% | -0.80 | 40.77 | 39.60 | 41.95 | — |
| — | 3.55 | 4.25 | 3.90 | +0.18 | 37.1% | 405 | 37.1% | -0.83 | 45.17 | 43.70 | 46.65 | — |
| — | 1.75 | 3.20 | 2.48 | +0.15 | 37.4% | 410 | 37.4% | -0.86 | 49.12 | 47.45 | 50.80 | — |
| — | 1.47 | 3.80 | 2.63 | +0.13 | 37.7% | 415 | 37.7% | -0.88 | 54.08 | 52.65 | 55.50 | — |
| — | 2.02 | 2.24 | 2.13 | +0.11 | 38.1% | 420 | 38.1% | -0.90 | 58.73 | 57.25 | 60.20 | — |
| — | 1.08 | 1.80 | 1.44 | +0.10 | 38.4% | 425 | 38.4% | -0.92 | 63.45 | 62.00 | 64.90 | — |
| — | 0.67 | 1.60 | 1.14 | +0.08 | 38.8% | 430 | 38.8% | -0.94 | 68.20 | 66.80 | 69.60 | — |
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.