Spot 359.39
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.70 | 38.80 | 34.75 | +0.97 | 53.0% | 325 | 53.0% | -0.03 | — | — | 0.40 | — |
| — | 28.20 | 36.40 | 32.30 | +0.96 | 52.1% | 327.5 | — | — | 0.78 | 0.05 | 1.50 | — |
| — | 25.50 | 33.20 | 29.35 | — | — | 330 | 51.3% | -0.05 | 0.42 | 0.30 | 0.55 | — |
| — | 23.40 | 31.60 | 27.50 | +0.93 | 50.5% | 332.5 | 50.5% | -0.07 | 0.45 | 0.10 | 0.80 | — |
| — | 22.20 | 29.20 | 25.70 | +0.92 | 49.8% | 335 | 49.8% | -0.08 | 0.65 | 0.25 | 1.05 | — |
| — | 19.10 | 26.40 | 22.75 | +0.90 | 49.1% | 337.5 | 49.1% | -0.10 | 0.78 | 0.35 | 1.20 | — |
| — | 16.70 | 24.50 | 20.60 | +0.87 | 48.5% | 340 | 48.5% | -0.13 | 1.07 | 0.80 | 1.35 | — |
| — | 14.60 | 22.50 | 18.55 | +0.84 | 48.0% | 342.5 | 48.0% | -0.16 | 1.45 | 0.80 | 2.10 | — |
| — | 13.40 | 20.10 | 16.75 | +0.81 | 47.5% | 345 | 47.5% | -0.19 | 1.93 | 1.45 | 2.40 | — |
| — | 13.30 | 15.90 | 14.60 | +0.76 | 47.2% | 347.5 | 47.2% | -0.24 | 2.33 | 2.05 | 2.60 | — |
| — | 11.50 | 14.00 | 12.75 | +0.72 | 47.0% | 350 | 47.0% | -0.28 | 3.10 | 2.30 | 3.90 | — |
| — | 9.90 | 12.20 | 11.05 | +0.67 | 46.9% | 352.5 | 46.9% | -0.33 | 3.95 | 3.20 | 4.70 | — |
| — | 8.50 | 10.50 | 9.50 | +0.61 | 46.9% | 355 | 46.9% | -0.39 | 5.10 | 4.50 | 5.70 | — |
| — | 7.20 | 9.00 | 8.10 | +0.56 | 47.0% | 357.5 | 47.0% | -0.44 | 5.95 | 5.00 | 6.90 | — |
| — | 6.00 | 7.70 | 6.85 | +0.50 | 47.1% | 360 | 47.1% | -0.50 | 7.25 | 6.30 | 8.20 | — |
| — | 4.90 | 6.60 | 5.75 | +0.45 | 47.3% | 362.5 | 47.3% | -0.56 | 8.60 | 7.60 | 9.60 | — |
| — | 4.00 | 5.60 | 4.80 | +0.39 | 47.6% | 365 | 47.6% | -0.61 | 10.20 | 9.10 | 11.30 | — |
| — | 3.10 | 4.70 | 3.90 | +0.34 | 47.9% | 367.5 | 47.9% | -0.66 | 11.75 | 10.50 | 13.00 | — |
| — | 2.45 | 3.90 | 3.17 | +0.29 | 48.3% | 370 | 48.3% | -0.71 | 13.55 | 12.10 | 15.00 | — |
| — | 1.90 | 3.30 | 2.60 | +0.25 | 48.7% | 372.5 | 48.7% | -0.75 | 15.45 | 13.90 | 17.00 | — |
| — | 1.40 | 2.30 | 1.85 | +0.21 | 49.1% | 375 | 49.1% | -0.79 | 17.45 | 15.90 | 19.00 | — |
| — | 1.00 | 1.85 | 1.43 | +0.18 | 49.5% | 377.5 | 49.5% | -0.82 | 19.55 | 15.50 | 23.60 | — |
| — | 1.10 | 1.50 | 1.30 | +0.15 | 49.9% | 380 | 49.9% | -0.85 | 21.80 | 17.70 | 25.90 | — |
| — | 0.45 | 1.25 | 0.85 | +0.13 | 50.4% | 382.5 | 50.4% | -0.88 | 24.05 | 20.00 | 28.10 | — |
| — | 0.65 | 0.95 | 0.80 | +0.10 | 50.9% | 385 | 50.9% | -0.90 | 26.65 | 23.00 | 30.30 | — |
| — | 0.35 | 1.00 | 0.68 | +0.08 | 51.3% | 387.5 | 51.3% | -0.92 | 28.70 | 24.60 | 32.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.07 | 51.8% | 390 | 51.8% | -0.93 | 31.40 | 27.60 | 35.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 52.4% | 392.5 | 52.4% | -0.95 | 33.50 | 29.40 | 37.60 | — |
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.