Spot 357.54
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.15 | 70.60 | 69.38 | +0.96 | 42.9% | 290 | 42.9% | -0.04 | 0.56 | 0.35 | 0.77 | — |
| — | 63.15 | 65.85 | 64.50 | +0.95 | 42.0% | 295 | — | — | 0.71 | 0.45 | 0.98 | — |
| — | 58.50 | 61.60 | 60.05 | +0.94 | 41.2% | 300 | 41.2% | -0.06 | 0.97 | 0.72 | 1.23 | — |
| — | 54.00 | 56.45 | 55.23 | — | — | 305 | 40.5% | -0.08 | 1.26 | 0.96 | 1.56 | — |
| — | 49.40 | 52.05 | 50.73 | +0.91 | 39.9% | 310 | — | — | 1.66 | 1.30 | 2.01 | — |
| — | 45.00 | 46.65 | 45.83 | — | — | 315 | — | — | 2.22 | 1.80 | 2.64 | — |
| — | 40.70 | 43.75 | 42.23 | — | — | 320 | — | — | 2.98 | 2.60 | 3.35 | — |
| — | 36.65 | 39.25 | 37.95 | +0.82 | 38.7% | 325 | — | — | 4.22 | 3.95 | 4.50 | — |
| — | 32.65 | 35.20 | 33.92 | +0.79 | 38.8% | 330 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 29.45 | 30.80 | 30.12 | — | — | 335 | 38.2% | -0.25 | 6.42 | 6.25 | 6.60 | — |
| — | 25.60 | 28.10 | 26.85 | — | — | 340 | — | — | 7.70 | 7.25 | 8.15 | — |
| — | 22.15 | 23.75 | 22.95 | — | — | 345 | — | — | 9.15 | 8.45 | 9.85 | — |
| — | 19.55 | 20.75 | 20.15 | — | — | 350 | — | — | 11.20 | 10.55 | 11.85 | — |
| — | 16.45 | 18.90 | 17.68 | — | — | 355 | — | — | 13.85 | 13.50 | 14.20 | — |
| — | 14.75 | 15.45 | 15.10 | — | — | 360 | — | — | 16.73 | 16.15 | 17.30 | — |
| — | 12.15 | 13.20 | 12.68 | — | — | 365 | — | — | 19.50 | 18.60 | 20.40 | — |
| — | 10.05 | 11.30 | 10.68 | — | — | 370 | — | — | 22.25 | 21.15 | 23.35 | — |
| — | 8.25 | 9.70 | 8.97 | — | — | 375 | — | — | 25.23 | 24.45 | 26.00 | — |
| — | 6.65 | 8.10 | 7.38 | — | — | 380 | 37.7% | -0.69 | 28.98 | 28.00 | 29.95 | — |
| — | 6.35 | 6.80 | 6.58 | +0.28 | 37.9% | 385 | 37.9% | -0.73 | 32.85 | 31.70 | 34.00 | — |
| — | 5.35 | 5.60 | 5.47 | +0.24 | 38.2% | 390 | 38.2% | -0.77 | 36.83 | 35.70 | 37.95 | — |
| — | 4.35 | 4.75 | 4.55 | +0.21 | 38.5% | 395 | 38.5% | -0.80 | 40.90 | 39.65 | 42.15 | — |
| — | 3.70 | 3.95 | 3.83 | +0.18 | 38.9% | 400 | 38.9% | -0.83 | 45.25 | 44.05 | 46.45 | — |
| — | 3.15 | 3.30 | 3.23 | +0.16 | 39.3% | 405 | 39.3% | -0.85 | 49.65 | 48.55 | 50.75 | — |
| — | 2.55 | 2.80 | 2.67 | +0.14 | 39.7% | 410 | 39.7% | -0.88 | 54.20 | 53.10 | 55.30 | — |
| — | 1.59 | 2.78 | 2.19 | +0.12 | 40.2% | 415 | 40.2% | -0.90 | 58.58 | 57.65 | 59.50 | — |
| — | 1.84 | 2.05 | 1.95 | +0.10 | 40.7% | 420 | 40.7% | -0.91 | 63.67 | 62.35 | 65.00 | — |
| — | 1.10 | 2.03 | 1.56 | +0.09 | 41.3% | 425 | 41.3% | -0.93 | 68.03 | 66.50 | 69.55 | — |
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.