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 | |
| — | 70.60 | 73.75 | 72.17 | +0.93 | 31.5% | 285 | 31.5% | -0.08 | 1.84 | 1.59 | 2.10 | 798 |
| 54 | 61.70 | 64.65 | 63.17 | +0.90 | 30.3% | 295 | 30.3% | -0.11 | 2.70 | 2.35 | 3.05 | — |
| — | 52.95 | 56.00 | 54.48 | +0.86 | 29.2% | 305 | — | — | 3.70 | 3.30 | 4.10 | — |
| — | 44.40 | 47.15 | 45.77 | — | — | 315 | — | — | 5.12 | 4.80 | 5.45 | — |
| — | 40.35 | 43.05 | 41.70 | +0.78 | 27.6% | 320 | 27.6% | -0.23 | 6.08 | 5.75 | 6.40 | — |
| — | 36.60 | 39.15 | 37.88 | +0.75 | 27.1% | 325 | 27.1% | -0.26 | 6.95 | 6.50 | 7.40 | — |
| — | 32.80 | 35.35 | 34.08 | +0.71 | 26.6% | 330 | 26.6% | -0.29 | 8.25 | 7.70 | 8.80 | — |
| — | 29.25 | 31.75 | 30.50 | +0.67 | 26.2% | 335 | 26.2% | -0.33 | 9.68 | 9.25 | 10.10 | — |
| — | 25.95 | 28.20 | 27.07 | +0.63 | 25.8% | 340 | 25.8% | -0.38 | 11.18 | 10.70 | 11.65 | — |
| — | 22.70 | 24.70 | 23.70 | +0.59 | 25.4% | 345 | 25.4% | -0.42 | 12.93 | 12.25 | 13.60 | — |
| — | 19.85 | 21.65 | 20.75 | +0.54 | 25.1% | 350 | 25.1% | -0.47 | 15.15 | 14.50 | 15.80 | — |
| — | 17.20 | 18.75 | 17.98 | +0.50 | 24.7% | 355 | 24.7% | -0.52 | 17.40 | 16.60 | 18.20 | — |
| — | 14.85 | 16.15 | 15.50 | +0.45 | 24.4% | 360 | 24.4% | -0.57 | 19.82 | 19.10 | 20.55 | — |
| — | 12.55 | 13.90 | 13.22 | +0.41 | 24.1% | 365 | 24.1% | -0.62 | 22.75 | 21.90 | 23.60 | — |
| — | 10.55 | 11.85 | 11.20 | +0.36 | 23.9% | 370 | 23.9% | -0.66 | 25.75 | 24.80 | 26.70 | — |
| — | 8.95 | 10.05 | 9.50 | +0.32 | 23.7% | 375 | 23.7% | -0.71 | 29.00 | 27.95 | 30.05 | — |
| — | 7.20 | 8.40 | 7.80 | +0.28 | 23.4% | 380 | 23.4% | -0.76 | 32.40 | 31.20 | 33.60 | — |
| — | 4.90 | 5.60 | 5.25 | +0.20 | 23.1% | 390 | 23.1% | -0.84 | 40.23 | 38.70 | 41.75 | — |
| — | 3.15 | 4.00 | 3.58 | +0.14 | 22.9% | 400 | 22.9% | -0.90 | 48.70 | 47.25 | 50.15 | — |
| — | 2.06 | 2.66 | 2.36 | +0.10 | 22.7% | 410 | 22.7% | -0.94 | 57.90 | 56.25 | 59.55 | — |
| — | 1.24 | 1.70 | 1.47 | +0.07 | 22.7% | 420 | 22.7% | -0.97 | 67.42 | 65.80 | 69.05 | — |
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.