Spot 355.05
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.95 | 73.55 | 71.75 | +0.98 | 37.0% | 285 | 37.0% | -0.02 | 0.28 | 0.14 | 0.43 | — |
| — | 65.00 | 68.65 | 66.83 | +0.98 | 36.2% | 290 | 36.2% | -0.02 | 0.40 | 0.28 | 0.52 | — |
| — | 60.10 | 63.75 | 61.92 | +0.97 | 35.5% | 295 | 35.5% | -0.03 | 0.47 | 0.37 | 0.57 | — |
| — | 55.55 | 58.30 | 56.92 | +0.96 | 34.9% | 300 | 34.9% | -0.04 | 0.68 | 0.60 | 0.75 | — |
| — | 50.80 | 54.20 | 52.50 | +0.94 | 34.3% | 305 | 34.3% | -0.06 | 0.89 | 0.78 | 0.99 | — |
| — | 46.35 | 48.85 | 47.60 | +0.93 | 33.8% | 310 | 33.8% | -0.07 | 1.25 | 1.10 | 1.40 | — |
| — | 42.00 | 44.95 | 43.48 | +0.90 | 33.3% | 315 | 33.3% | -0.10 | 1.59 | 1.41 | 1.77 | — |
| — | 37.80 | 39.70 | 38.75 | +0.88 | 32.8% | 320 | 32.8% | -0.12 | 2.21 | 1.98 | 2.43 | — |
| — | 32.80 | 35.70 | 34.25 | +0.84 | 32.4% | 325 | 32.4% | -0.16 | 2.81 | 2.51 | 3.10 | — |
| — | 29.45 | 32.15 | 30.80 | +0.80 | 32.1% | 330 | 32.1% | -0.20 | 3.73 | 3.45 | 4.00 | — |
| — | 24.95 | 27.65 | 26.30 | +0.76 | 31.8% | 335 | 31.8% | -0.24 | 4.80 | 4.50 | 5.10 | — |
| — | 21.75 | 23.85 | 22.80 | +0.71 | 31.6% | 340 | 31.6% | -0.29 | 6.45 | 6.05 | 6.85 | — |
| — | 17.95 | 20.70 | 19.32 | +0.65 | 31.4% | 345 | 31.4% | -0.35 | 7.90 | 7.50 | 8.30 | — |
| — | 15.60 | 16.95 | 16.27 | +0.60 | 31.2% | 350 | 31.2% | -0.41 | 9.95 | 9.30 | 10.60 | — |
| — | 13.15 | 14.30 | 13.72 | +0.53 | 31.1% | 355 | 31.1% | -0.47 | 12.40 | 11.20 | 13.60 | — |
| — | 10.85 | 12.00 | 11.43 | +0.47 | 31.1% | 360 | 31.1% | -0.53 | 14.85 | 13.30 | 16.40 | — |
| — | 8.70 | 9.50 | 9.10 | +0.41 | 31.0% | 365 | 31.0% | -0.59 | 18.02 | 16.70 | 19.35 | — |
| — | 6.80 | 7.90 | 7.35 | +0.36 | 31.1% | 370 | 31.1% | -0.65 | 21.32 | 20.00 | 22.65 | — |
| — | 5.10 | 6.80 | 5.95 | +0.30 | 31.1% | 375 | 31.1% | -0.71 | 24.88 | 23.55 | 26.20 | — |
| — | 4.85 | 5.50 | 5.17 | +0.26 | 31.2% | 380 | 31.2% | -0.75 | 28.75 | 27.40 | 30.10 | — |
| — | 3.80 | 4.00 | 3.90 | +0.21 | 31.3% | 385 | 31.3% | -0.80 | 32.38 | 30.70 | 34.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.18 | 31.5% | 390 | 31.5% | -0.84 | 36.67 | 34.90 | 38.45 | — |
| — | 2.09 | 2.57 | 2.33 | +0.15 | 31.7% | 395 | 31.7% | -0.87 | 41.38 | 40.00 | 42.75 | — |
| — | 1.85 | 2.26 | 2.06 | +0.12 | 31.9% | 400 | 31.9% | -0.90 | 46.10 | 44.95 | 47.25 | — |
| — | 0.56 | 1.65 | 1.10 | +0.10 | 32.1% | 405 | 32.1% | -0.93 | 50.77 | 49.45 | 52.10 | — |
| — | 1.16 | 1.32 | 1.24 | +0.08 | 32.4% | 410 | 32.4% | -0.94 | 55.50 | 53.95 | 57.05 | — |
| — | 0.86 | 1.19 | 1.02 | +0.06 | 32.7% | 415 | 32.7% | -0.96 | 60.30 | 58.70 | 61.90 | — |
| — | 0.45 | 0.97 | 0.71 | +0.05 | 33.0% | 420 | 33.0% | -0.98 | 65.08 | 63.35 | 66.80 | — |
| — | 0.39 | 0.74 | 0.56 | +0.04 | 33.4% | 425 | 33.4% | -0.99 | 69.88 | 68.05 | 71.70 | — |
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.