Spot 355.03
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.90 | 73.55 | 71.72 | +0.97 | 41.5% | 285 | 41.5% | -0.03 | 0.56 | 0.24 | 0.87 | — |
| — | 65.10 | 68.70 | 66.90 | +0.96 | 40.7% | 290 | 40.7% | -0.04 | 0.71 | 0.30 | 1.13 | — |
| — | 60.35 | 63.90 | 62.12 | +0.95 | 39.9% | 295 | 39.9% | -0.05 | 0.86 | 0.80 | 0.92 | — |
| — | 55.60 | 59.20 | 57.40 | +0.94 | 39.2% | 300 | 39.2% | -0.06 | 1.11 | 1.04 | 1.19 | — |
| — | 50.80 | 54.55 | 52.67 | +0.92 | 38.5% | 305 | 38.5% | -0.08 | 1.45 | 1.38 | 1.51 | — |
| — | 46.30 | 49.85 | 48.08 | +0.90 | 38.0% | 310 | 38.0% | -0.10 | 1.89 | 1.81 | 1.96 | — |
| — | 43.30 | 45.05 | 44.17 | +0.88 | 37.4% | 315 | 37.4% | -0.12 | 2.52 | 2.37 | 2.67 | — |
| — | 38.15 | 40.75 | 39.45 | +0.85 | 37.0% | 320 | 37.0% | -0.15 | 3.15 | 3.05 | 3.25 | — |
| — | 34.10 | 36.60 | 35.35 | +0.82 | 36.6% | 325 | 36.6% | -0.18 | 4.05 | 3.90 | 4.20 | — |
| — | 30.35 | 32.20 | 31.27 | +0.78 | 36.3% | 330 | 36.3% | -0.22 | 5.17 | 5.05 | 5.30 | — |
| — | 26.65 | 28.80 | 27.73 | +0.74 | 36.1% | 335 | 36.1% | -0.27 | 6.10 | 5.55 | 6.65 | — |
| — | 23.25 | 24.70 | 23.98 | +0.69 | 35.9% | 340 | 35.9% | -0.31 | 8.05 | 7.90 | 8.20 | — |
| — | 20.10 | 21.55 | 20.82 | +0.64 | 35.7% | 345 | 35.7% | -0.36 | 9.93 | 9.70 | 10.15 | — |
| — | 17.60 | 18.60 | 18.10 | +0.59 | 35.6% | 350 | 35.6% | -0.42 | 11.97 | 11.75 | 12.20 | — |
| — | 15.40 | 15.95 | 15.68 | +0.54 | 35.6% | 355 | 35.6% | -0.47 | 14.05 | 13.45 | 14.65 | — |
| — | 12.60 | 13.90 | 13.25 | +0.48 | 35.6% | 360 | 35.6% | -0.52 | 17.02 | 16.65 | 17.40 | — |
| — | 10.30 | 12.50 | 11.40 | +0.43 | 35.6% | 365 | 35.6% | -0.57 | 19.73 | 19.05 | 20.40 | — |
| — | 9.30 | 10.60 | 9.95 | +0.38 | 35.7% | 370 | 35.7% | -0.63 | 23.80 | 22.95 | 24.65 | — |
| — | 7.25 | 8.90 | 8.07 | +0.33 | 35.9% | 375 | 35.9% | -0.67 | 26.95 | 26.25 | 27.65 | — |
| — | 6.45 | 6.85 | 6.65 | +0.29 | 36.0% | 380 | 36.0% | -0.72 | 30.30 | 29.00 | 31.60 | — |
| — | 5.30 | 5.65 | 5.47 | +0.25 | 36.2% | 385 | 36.2% | -0.76 | 34.12 | 32.85 | 35.40 | — |
| — | 4.35 | 4.65 | 4.50 | +0.22 | 36.5% | 390 | 36.5% | -0.79 | 38.30 | 36.40 | 40.20 | — |
| — | 3.60 | 4.70 | 4.15 | +0.19 | 36.8% | 395 | 36.8% | -0.83 | 42.98 | 42.15 | 43.80 | — |
| — | 2.37 | 3.20 | 2.79 | +0.16 | 37.1% | 400 | 37.1% | -0.85 | 46.88 | 45.60 | 48.15 | — |
| — | 1.90 | 2.65 | 2.27 | +0.13 | 37.5% | 405 | 37.5% | -0.88 | 51.15 | 49.60 | 52.70 | — |
| — | 1.85 | 2.19 | 2.02 | +0.12 | 37.9% | 410 | 37.9% | -0.90 | 56.30 | 54.65 | 57.95 | — |
| — | 1.09 | 2.13 | 1.61 | +0.10 | 38.3% | 415 | 38.3% | -0.92 | 60.77 | 58.90 | 62.65 | — |
| — | 1.35 | 2.05 | 1.70 | +0.08 | 38.7% | 420 | 38.7% | -0.93 | 65.58 | 63.70 | 67.45 | — |
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.