Spot 352.25
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.65 | 69.75 | 67.70 | +0.99 | 33.9% | 285 | 33.9% | -0.03 | 0.26 | 0.12 | 0.40 | — |
| — | 60.70 | 64.80 | 62.75 | +0.98 | 32.9% | 290 | 32.9% | -0.03 | 0.41 | 0.04 | 0.78 | — |
| — | 55.85 | 59.90 | 57.88 | +0.97 | 32.0% | 295 | 32.0% | -0.04 | 0.35 | 0.08 | 0.63 | — |
| — | 51.00 | 54.05 | 52.52 | +0.96 | 31.2% | 300 | 31.2% | -0.06 | 0.51 | 0.33 | 0.68 | — |
| — | 46.30 | 48.90 | 47.60 | +0.95 | 30.4% | 305 | 30.4% | -0.07 | 0.69 | 0.51 | 0.88 | — |
| — | 41.50 | 44.05 | 42.77 | +0.93 | 29.6% | 310 | 29.6% | -0.09 | 0.99 | 0.80 | 1.18 | — |
| — | 37.55 | 39.30 | 38.42 | +0.90 | 28.9% | 315 | 28.9% | -0.12 | 1.37 | 1.14 | 1.60 | — |
| — | 32.30 | 34.65 | 33.48 | +0.87 | 28.2% | 320 | 28.2% | -0.16 | 1.81 | 1.62 | 2.00 | — |
| — | 28.10 | 30.30 | 29.20 | +0.83 | 27.5% | 325 | 27.5% | -0.19 | 2.44 | 2.19 | 2.70 | — |
| — | 24.40 | 26.00 | 25.20 | +0.78 | 26.9% | 330 | 26.9% | -0.24 | 3.29 | 2.94 | 3.65 | — |
| — | 20.90 | 22.00 | 21.45 | +0.72 | 26.3% | 335 | 26.3% | -0.29 | 4.55 | 4.15 | 4.95 | — |
| — | 16.50 | 18.20 | 17.35 | +0.65 | 25.8% | 340 | 25.8% | -0.36 | 5.67 | 5.30 | 6.05 | — |
| — | 13.80 | 14.75 | 14.28 | +0.58 | 25.3% | 345 | 25.3% | -0.44 | 7.45 | 6.90 | 8.00 | — |
| — | 11.00 | 11.75 | 11.38 | +0.50 | 24.8% | 350 | 24.8% | -0.52 | 9.35 | 9.00 | 9.70 | — |
| — | 8.45 | 9.30 | 8.88 | +0.42 | 24.3% | 355 | 24.3% | -0.60 | 12.07 | 11.25 | 12.90 | — |
| — | 6.30 | 7.25 | 6.78 | +0.34 | 23.9% | 360 | 23.9% | -0.67 | 14.90 | 14.05 | 15.75 | — |
| — | 4.30 | 5.05 | 4.67 | +0.27 | 23.6% | 365 | 23.6% | -0.75 | 18.02 | 16.90 | 19.15 | — |
| — | 2.99 | 3.70 | 3.35 | +0.21 | 23.3% | 370 | 23.3% | -0.81 | 21.82 | 20.85 | 22.80 | — |
| — | 2.04 | 2.62 | 2.33 | +0.16 | 23.1% | 375 | 23.1% | -0.86 | 25.90 | 24.70 | 27.10 | — |
| — | 1.44 | 1.95 | 1.70 | +0.11 | 22.9% | 380 | 22.9% | -0.90 | 30.27 | 29.20 | 31.35 | — |
| — | 0.94 | 1.34 | 1.14 | +0.08 | 22.8% | 385 | — | — | 34.77 | 33.55 | 36.00 | — |
| — | 0.52 | 0.93 | 0.72 | — | — | 390 | — | — | 39.38 | 38.15 | 40.60 | — |
| — | 0.23 | 0.60 | 0.41 | +0.04 | 22.9% | 395 | — | — | 44.25 | 43.00 | 45.50 | — |
| — | 0.17 | 0.65 | 0.41 | — | — | 400 | 23.1% | -0.98 | 49.30 | 47.75 | 50.85 | — |
| — | 0.06 | 0.45 | 0.26 | — | — | 405 | — | — | 53.80 | 51.80 | 55.80 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 410 | — | — | 58.83 | 56.80 | 60.85 | — |
| — | — | 2.22 | — | — | — | 415 | — | — | 63.75 | 61.75 | 65.75 | — |
| — | — | 2.20 | — | — | — | 420 | — | — | 68.75 | 66.75 | 70.75 | — |
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.