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 | |
| — | 107.90 | 110.30 | 109.10 | +0.96 | 44.5% | 250 | 44.5% | -0.04 | 1.40 | 1.08 | 1.71 | — |
| — | 97.90 | 101.45 | 99.67 | +0.94 | 43.5% | 260 | 43.5% | -0.06 | 2.04 | 1.77 | 2.30 | — |
| — | 89.25 | 91.65 | 90.45 | +0.92 | 42.6% | 270 | 42.6% | -0.08 | 2.73 | 2.42 | 3.05 | — |
| — | 80.40 | 82.55 | 81.47 | +0.90 | 41.9% | 280 | 41.9% | -0.10 | 3.90 | 3.75 | 4.05 | — |
| — | 71.45 | 75.10 | 73.28 | +0.87 | 41.3% | 290 | 41.3% | -0.13 | 5.67 | 5.25 | 6.10 | — |
| — | 63.95 | 66.05 | 65.00 | +0.83 | 40.8% | 300 | 40.8% | -0.17 | 7.35 | 7.15 | 7.55 | — |
| — | 56.70 | 58.70 | 57.70 | +0.79 | 40.4% | 310 | 40.4% | -0.21 | 9.43 | 9.05 | 9.80 | — |
| — | 50.20 | 51.80 | 51.00 | +0.75 | 40.1% | 320 | 40.1% | -0.26 | 12.45 | 12.20 | 12.70 | — |
| — | 43.45 | 45.15 | 44.30 | +0.70 | 39.9% | 330 | 39.9% | -0.31 | 15.88 | 15.55 | 16.20 | — |
| — | 37.80 | 39.30 | 38.55 | +0.64 | 39.8% | 340 | 39.8% | -0.36 | 20.12 | 19.70 | 20.55 | — |
| — | 32.70 | 33.75 | 33.23 | +0.59 | 39.7% | 350 | 39.7% | -0.42 | 24.60 | 24.35 | 24.85 | — |
| — | 28.00 | 28.50 | 28.25 | +0.53 | 39.7% | 360 | 39.7% | -0.47 | 29.48 | 28.90 | 30.05 | — |
| — | 23.70 | 24.55 | 24.12 | +0.48 | 39.8% | 370 | 39.8% | -0.53 | 35.80 | 35.40 | 36.20 | — |
| — | 19.75 | 20.85 | 20.30 | +0.43 | 39.9% | 380 | 39.9% | -0.58 | 41.62 | 40.80 | 42.45 | — |
| — | 17.00 | 17.45 | 17.23 | — | — | 390 | 40.0% | -0.63 | 48.65 | 47.50 | 49.80 | — |
| — | 14.30 | 14.70 | 14.50 | +0.33 | 40.1% | 400 | 40.1% | -0.68 | 55.92 | 54.80 | 57.05 | — |
| — | 11.45 | 12.60 | 12.03 | +0.29 | 40.3% | 410 | 40.3% | -0.72 | 63.62 | 62.40 | 64.85 | — |
| — | 9.65 | 10.20 | 9.93 | +0.25 | 40.6% | 420 | 40.6% | -0.76 | 71.60 | 70.45 | 72.75 | — |
| — | 8.30 | 9.25 | 8.78 | +0.22 | 40.8% | 430 | 40.8% | -0.80 | 80.15 | 78.80 | 81.50 | — |
| — | 6.80 | 7.85 | 7.33 | +0.19 | 41.1% | 440 | 41.1% | -0.83 | 88.55 | 86.90 | 90.20 | — |
| — | 6.00 | 6.10 | 6.05 | +0.17 | 41.4% | 450 | 41.4% | -0.86 | 97.80 | 96.45 | 99.15 | — |
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.