Spot 361.46
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.40 | 74.10 | 72.75 | +0.97 | 43.0% | 290 | 43.0% | -0.03 | 0.47 | 0.42 | 0.51 | — |
| — | 66.65 | 69.25 | 67.95 | +0.97 | 41.9% | 295 | 41.9% | -0.03 | 0.59 | 0.56 | 0.63 | — |
| — | 61.50 | 64.45 | 62.98 | +0.96 | 41.0% | 300 | 41.0% | -0.04 | 0.74 | 0.68 | 0.81 | — |
| — | 57.20 | 60.25 | 58.73 | +0.95 | 40.1% | 305 | 40.1% | -0.05 | 0.99 | 0.94 | 1.04 | — |
| — | 52.35 | 55.60 | 53.98 | +0.93 | 39.3% | 310 | 39.3% | -0.07 | 1.25 | 1.18 | 1.33 | — |
| — | 47.75 | 50.35 | 49.05 | +0.91 | 38.7% | 315 | 38.7% | -0.09 | 1.65 | 1.59 | 1.71 | — |
| — | 43.30 | 46.50 | 44.90 | +0.89 | 38.1% | 320 | 38.1% | -0.11 | 2.13 | 2.07 | 2.20 | — |
| — | 38.85 | 41.50 | 40.17 | +0.87 | 37.6% | 325 | 37.6% | -0.14 | 2.75 | 2.67 | 2.82 | — |
| — | 34.65 | 37.30 | 35.98 | +0.83 | 37.2% | 330 | 37.2% | -0.17 | 3.55 | 3.45 | 3.65 | — |
| — | 31.70 | 33.30 | 32.50 | +0.80 | 36.9% | 335 | 36.9% | -0.21 | 4.47 | 4.40 | 4.55 | — |
| — | 27.20 | 29.55 | 28.38 | +0.76 | 36.6% | 340 | 36.6% | -0.25 | 5.70 | 5.55 | 5.85 | — |
| — | 23.60 | 25.95 | 24.77 | +0.71 | 36.4% | 345 | 36.4% | -0.29 | 7.15 | 7.00 | 7.30 | — |
| — | 20.30 | 22.70 | 21.50 | +0.66 | 36.2% | 350 | 36.2% | -0.35 | 8.82 | 8.65 | 9.00 | — |
| — | 18.25 | 18.70 | 18.48 | +0.60 | 36.1% | 355 | 36.1% | -0.40 | 10.65 | 10.10 | 11.20 | — |
| — | 15.55 | 16.10 | 15.82 | +0.55 | 36.0% | 360 | 36.0% | -0.45 | 13.25 | 12.10 | 14.40 | — |
| — | 12.55 | 13.60 | 13.07 | +0.49 | 36.0% | 365 | 36.0% | -0.51 | 15.80 | 15.50 | 16.10 | — |
| — | 11.05 | 11.40 | 11.22 | +0.44 | 36.1% | 370 | 36.1% | -0.57 | 18.98 | 18.20 | 19.75 | — |
| — | 9.10 | 10.15 | 9.62 | +0.39 | 36.2% | 375 | 36.2% | -0.62 | 21.40 | 20.60 | 22.20 | — |
| — | 7.60 | 7.90 | 7.75 | +0.34 | 36.3% | 380 | 36.3% | -0.67 | 25.25 | 24.10 | 26.40 | — |
| — | 5.35 | 6.50 | 5.92 | — | — | 385 | — | — | 28.88 | 27.60 | 30.15 | — |
| — | 5.10 | 5.35 | 5.22 | — | — | 390 | — | — | 32.88 | 31.55 | 34.20 | — |
| — | 4.20 | 4.40 | 4.30 | — | — | 395 | — | — | 36.92 | 35.75 | 38.10 | — |
| — | 3.45 | 3.65 | 3.55 | — | — | 400 | — | — | 40.88 | 39.55 | 42.20 | — |
| — | 2.83 | 3.40 | 3.12 | — | — | 405 | — | — | 45.75 | 44.60 | 46.90 | — |
| — | 1.96 | 2.45 | 2.21 | — | — | 410 | — | — | 50.12 | 48.85 | 51.40 | — |
| — | 1.28 | 2.57 | 1.93 | — | — | 415 | — | — | 54.73 | 53.40 | 56.05 | 0 |
| — | 1.56 | 1.70 | 1.63 | — | — | 420 | — | — | 59.48 | 58.20 | 60.75 | 57 |
| — | 1.29 | 1.40 | 1.34 | — | — | 425 | — | — | 64.38 | 62.95 | 65.80 | 61 |
| — | 1.04 | 1.21 | 1.12 | — | — | 430 | — | — | 69.15 | 67.80 | 70.50 | 5 |
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.