Spot 361.57
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.00 | 75.30 | 73.15 | — | — | 290 | — | — | — | — | 2.20 | — |
| — | 66.10 | 70.40 | 68.25 | — | — | 295 | — | — | — | — | 2.25 | — |
| — | 61.20 | 65.50 | 63.35 | +0.98 | 33.0% | 300 | 33.0% | -0.02 | — | — | 2.30 | — |
| — | 56.30 | 60.40 | 58.35 | +0.97 | 31.7% | 305 | 31.7% | -0.03 | — | — | 2.40 | — |
| — | 51.80 | 55.60 | 53.70 | +0.97 | 30.5% | 310 | 30.5% | -0.03 | — | — | 1.70 | — |
| — | 47.00 | 50.80 | 48.90 | +0.96 | 29.4% | 315 | 29.4% | -0.04 | 1.00 | 0.25 | 1.75 | — |
| — | 42.10 | 46.00 | 44.05 | +0.94 | 28.4% | 320 | 28.4% | -0.06 | 1.12 | 0.25 | 2.00 | — |
| — | 37.80 | 41.50 | 39.65 | +0.92 | 27.5% | 325 | 27.5% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 33.00 | 37.00 | 35.00 | +0.90 | 26.7% | 330 | 26.7% | -0.10 | 1.95 | 0.40 | 3.50 | — |
| — | 28.60 | 32.70 | 30.65 | +0.86 | 26.1% | 335 | 26.1% | -0.14 | 2.35 | 0.50 | 4.20 | — |
| — | 24.40 | 28.50 | 26.45 | +0.82 | 25.5% | 340 | 25.5% | -0.18 | 3.30 | 1.50 | 5.10 | — |
| — | 20.50 | 24.50 | 22.50 | +0.77 | 25.1% | 345 | 25.1% | -0.23 | 4.50 | 2.50 | 6.50 | — |
| — | 16.80 | 20.80 | 18.80 | +0.70 | 24.8% | 350 | 24.8% | -0.30 | 5.65 | 3.80 | 7.50 | — |
| — | 13.40 | 17.40 | 15.40 | +0.63 | 24.7% | 355 | 24.7% | -0.37 | 7.45 | 5.70 | 9.20 | — |
| — | 10.50 | 14.20 | 12.35 | +0.56 | 24.6% | 360 | 24.6% | -0.45 | 9.50 | 7.70 | 11.30 | — |
| — | 7.60 | 11.70 | 9.65 | +0.48 | 24.7% | 365 | 24.7% | -0.52 | 11.55 | 9.60 | 13.50 | — |
| — | 5.80 | 9.40 | 7.60 | +0.41 | 24.9% | 370 | 24.9% | -0.60 | 14.50 | 12.90 | 16.10 | — |
| — | 4.00 | 7.40 | 5.70 | +0.34 | 25.1% | 375 | 25.1% | -0.67 | 17.50 | 15.50 | 19.50 | — |
| — | 2.50 | 5.90 | 4.20 | +0.28 | 25.5% | 380 | 25.5% | -0.73 | 21.10 | 19.40 | 22.80 | — |
| — | 0.75 | 4.80 | 2.77 | +0.23 | 25.9% | 385 | 25.9% | -0.79 | 24.75 | 22.80 | 26.70 | — |
| — | 0.45 | 3.80 | 2.12 | +0.18 | 26.4% | 390 | 26.4% | -0.83 | 28.85 | 27.20 | 30.50 | — |
| — | 0.05 | 3.20 | 1.62 | +0.15 | 27.0% | 395 | 27.0% | -0.87 | 33.70 | 31.80 | 35.60 | — |
| — | — | 2.95 | — | +0.12 | 27.7% | 400 | 27.7% | -0.90 | 38.50 | 36.50 | 40.50 | — |
| — | — | 2.70 | — | +0.10 | 28.3% | 405 | 28.3% | -0.93 | 43.35 | 41.30 | 45.40 | — |
| — | — | 2.50 | — | +0.08 | 29.0% | 410 | 29.0% | -0.94 | 48.20 | 46.10 | 50.30 | — |
| — | — | 2.40 | — | +0.07 | 29.8% | 415 | 29.8% | -0.96 | 53.20 | 51.10 | 55.30 | — |
| — | — | 2.30 | — | +0.05 | 30.5% | 420 | 30.5% | -0.97 | 58.20 | 56.10 | 60.30 | — |
| — | — | 2.25 | — | +0.04 | 31.2% | 425 | 31.2% | -0.98 | 63.20 | 61.10 | 65.30 | — |
| — | — | 2.20 | — | +0.04 | 31.9% | 430 | 31.9% | -0.99 | 68.20 | 66.10 | 70.30 | — |
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.