Spot 353.79
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.75 | 71.00 | 69.38 | +0.99 | 37.5% | 285 | 37.5% | -0.02 | 0.42 | 0.19 | 0.65 | — |
| — | 62.95 | 66.00 | 64.47 | +0.98 | 36.3% | 290 | 36.3% | -0.03 | 0.44 | 0.29 | 0.59 | — |
| — | 58.00 | 61.25 | 59.62 | +0.97 | 35.2% | 295 | 35.2% | -0.04 | 0.50 | 0.30 | 0.70 | — |
| — | 53.05 | 56.00 | 54.52 | +0.97 | 34.2% | 300 | 34.2% | -0.05 | 0.60 | 0.31 | 0.89 | — |
| — | 48.30 | 51.20 | 49.75 | +0.95 | 33.2% | 305 | 33.2% | -0.06 | 0.80 | 0.46 | 1.13 | — |
| — | 43.70 | 46.40 | 45.05 | +0.94 | 32.3% | 310 | 32.3% | -0.08 | 1.27 | 0.90 | 1.64 | — |
| — | 39.00 | 41.70 | 40.35 | +0.91 | 31.4% | 315 | 31.4% | -0.11 | 1.64 | 1.38 | 1.90 | — |
| — | 34.45 | 37.10 | 35.77 | +0.88 | 30.6% | 320 | — | — | 2.14 | 1.90 | 2.38 | — |
| — | 30.10 | 32.65 | 31.38 | — | — | 325 | 29.8% | -0.18 | 2.83 | 2.50 | 3.15 | — |
| — | 25.90 | 28.30 | 27.10 | — | — | 330 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 22.05 | 24.15 | 23.10 | — | — | 335 | — | — | 4.72 | 4.40 | 5.05 | — |
| — | 18.40 | 19.95 | 19.18 | — | — | 340 | — | — | 5.85 | 5.40 | 6.30 | — |
| — | 14.55 | 16.65 | 15.60 | — | — | 345 | — | — | 7.40 | 6.75 | 8.05 | — |
| — | 11.55 | 12.80 | 12.18 | — | — | 350 | — | — | 9.28 | 8.65 | 9.90 | — |
| — | 9.40 | 10.55 | 9.97 | — | — | 355 | 26.3% | -0.57 | 11.68 | 11.05 | 12.30 | — |
| — | 7.30 | 8.10 | 7.70 | +0.37 | 26.0% | 360 | 26.0% | -0.65 | 14.40 | 13.60 | 15.20 | — |
| — | 5.45 | 6.35 | 5.90 | +0.29 | 25.6% | 365 | 25.6% | -0.72 | 17.45 | 16.50 | 18.40 | — |
| — | 4.00 | 4.50 | 4.25 | +0.24 | 25.4% | 370 | 25.4% | -0.78 | 20.98 | 19.85 | 22.10 | — |
| — | 2.78 | 3.45 | 3.12 | +0.17 | 25.2% | 375 | 25.2% | -0.84 | 24.82 | 23.65 | 26.00 | — |
| — | 1.96 | 2.57 | 2.27 | +0.13 | 25.0% | 380 | 25.0% | -0.88 | 28.93 | 27.60 | 30.25 | — |
| — | 1.31 | 1.87 | 1.59 | +0.09 | 24.9% | 385 | 24.9% | -0.91 | 33.30 | 31.90 | 34.70 | — |
| — | 0.94 | 1.17 | 1.05 | +0.07 | 24.8% | 390 | 24.8% | -0.94 | 37.92 | 36.45 | 39.40 | — |
| — | 0.65 | 1.12 | 0.89 | +0.05 | 24.8% | 395 | 24.8% | -0.96 | 42.60 | 41.20 | 44.00 | — |
| — | 0.44 | 0.79 | 0.61 | +0.03 | 24.9% | 400 | 24.9% | -0.97 | 47.40 | 45.80 | 49.00 | — |
| — | 0.25 | 0.47 | 0.36 | +0.02 | 24.9% | 405 | 24.9% | -0.98 | 52.27 | 50.65 | 53.90 | — |
| — | 0.05 | 0.52 | 0.28 | +0.02 | 25.0% | 410 | 25.0% | -0.99 | 57.15 | 55.55 | 58.75 | — |
| — | 0.03 | 0.38 | 0.20 | +0.01 | 25.2% | 415 | 25.2% | -0.99 | 62.15 | 60.50 | 63.80 | — |
| — | — | 0.50 | — | +0.01 | 25.4% | 420 | 25.4% | -0.99 | 67.08 | 65.50 | 68.65 | — |
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.