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 | |
| — | 31.90 | 40.00 | 35.95 | +0.90 | 48.3% | 325 | 48.3% | -0.10 | 1.10 | 0.35 | 1.85 | — |
| — | 29.60 | 37.70 | 33.65 | +0.88 | 47.7% | 327.5 | 47.7% | -0.12 | 1.35 | 0.55 | 2.15 | — |
| — | 27.80 | 35.50 | 31.65 | +0.87 | 47.1% | 330 | 47.1% | -0.14 | 1.85 | 1.30 | 2.40 | — |
| — | 25.30 | 33.30 | 29.30 | +0.85 | 46.5% | 332.5 | 46.5% | -0.15 | 1.95 | 1.05 | 2.85 | — |
| — | 23.40 | 30.60 | 27.00 | +0.83 | 45.9% | 335 | 45.9% | -0.18 | 2.35 | 1.40 | 3.30 | — |
| — | 21.10 | 28.60 | 24.85 | +0.81 | 45.4% | 337.5 | 45.4% | -0.20 | 2.75 | 1.80 | 3.70 | — |
| — | 21.60 | 24.70 | 23.15 | +0.78 | 44.9% | 340 | 44.9% | -0.22 | 3.10 | 2.30 | 3.90 | — |
| — | 19.70 | 22.90 | 21.30 | +0.75 | 44.5% | 342.5 | 44.5% | -0.25 | 3.75 | 2.90 | 4.60 | — |
| — | 17.90 | 21.00 | 19.45 | +0.72 | 44.1% | 345 | 44.1% | -0.28 | 4.60 | 3.50 | 5.70 | — |
| — | 16.20 | 19.30 | 17.75 | +0.69 | 43.7% | 347.5 | 43.7% | -0.31 | 5.35 | 4.20 | 6.50 | — |
| — | 14.70 | 17.50 | 16.10 | +0.66 | 43.4% | 350 | 43.4% | -0.34 | 5.80 | 5.10 | 6.50 | — |
| — | 13.30 | 15.90 | 14.60 | +0.62 | 43.2% | 352.5 | 43.2% | -0.38 | 7.25 | 6.10 | 8.40 | — |
| — | 11.90 | 14.40 | 13.15 | +0.59 | 42.9% | 355 | 42.9% | -0.41 | 8.30 | 7.10 | 9.50 | — |
| — | 10.60 | 13.00 | 11.80 | +0.55 | 42.7% | 357.5 | 42.7% | -0.45 | 9.40 | 8.10 | 10.70 | — |
| — | 9.40 | 11.80 | 10.60 | +0.51 | 42.6% | 360 | 42.6% | -0.49 | 10.60 | 9.40 | 11.80 | — |
| — | 8.20 | 10.60 | 9.40 | +0.48 | 42.4% | 362.5 | 42.4% | -0.53 | 12.00 | 10.70 | 13.30 | — |
| — | 7.20 | 9.50 | 8.35 | +0.44 | 42.4% | 365 | 42.4% | -0.56 | 13.50 | 12.10 | 14.90 | — |
| — | 6.20 | 8.50 | 7.35 | +0.40 | 42.3% | 367.5 | 42.3% | -0.60 | 15.00 | 13.50 | 16.50 | — |
| — | 5.50 | 7.00 | 6.25 | +0.37 | 42.3% | 370 | 42.3% | -0.64 | 16.60 | 15.10 | 18.10 | — |
| — | 4.70 | 6.10 | 5.40 | +0.33 | 42.3% | 372.5 | 42.3% | -0.67 | 18.30 | 16.70 | 19.90 | — |
| — | 3.90 | 5.00 | 4.45 | +0.30 | 42.4% | 375 | 42.4% | -0.70 | 20.10 | 18.40 | 21.80 | — |
| — | 3.30 | 5.30 | 4.30 | +0.27 | 42.5% | 377.5 | 42.5% | -0.73 | 21.90 | 20.10 | 23.70 | — |
| — | 3.20 | 4.20 | 3.70 | +0.24 | 42.6% | 380 | 42.6% | -0.76 | 23.85 | 22.00 | 25.70 | — |
| — | 2.25 | 3.80 | 3.02 | +0.22 | 42.8% | 382.5 | — | — | 25.85 | 24.00 | 27.70 | — |
| — | 1.85 | 3.30 | 2.58 | — | — | 385 | — | — | 27.90 | 23.80 | 32.00 | — |
| — | 1.50 | 3.40 | 2.45 | +0.17 | 43.2% | 387.5 | 43.2% | -0.83 | 30.00 | 26.00 | 34.00 | — |
| — | 1.60 | 2.80 | 2.20 | +0.15 | 43.5% | 390 | 43.5% | -0.85 | 32.50 | 28.70 | 36.30 | — |
| — | 0.90 | 2.65 | 1.77 | +0.14 | 43.8% | 392.5 | 43.8% | -0.87 | 34.60 | 30.60 | 38.60 | — |
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.