Spot 355.86
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.00 | 74.20 | 72.10 | +0.99 | 37.2% | 285 | 37.2% | -0.01 | — | — | 2.15 | — |
| 1 | 65.10 | 69.20 | 67.15 | +0.98 | 35.8% | 290 | 35.8% | -0.02 | — | — | 2.15 | — |
| — | 60.20 | 64.20 | 62.20 | +0.98 | 34.3% | 295 | 34.3% | -0.02 | — | — | 2.20 | — |
| — | 56.30 | 59.30 | 57.80 | +0.97 | 33.0% | 300 | 33.0% | -0.03 | — | — | 2.25 | 0 |
| — | 51.50 | 54.50 | 53.00 | +0.96 | 31.7% | 305 | 31.7% | -0.04 | — | — | 1.55 | — |
| — | 46.50 | 49.70 | 48.10 | +0.95 | 30.6% | 310 | 30.6% | -0.05 | 0.85 | 0.05 | 1.65 | — |
| — | 41.70 | 45.00 | 43.35 | +0.94 | 29.5% | 315 | 29.5% | -0.06 | 1.10 | 0.35 | 1.85 | — |
| — | 37.10 | 40.60 | 38.85 | +0.92 | 28.5% | 320 | 28.5% | -0.08 | — | — | 2.45 | — |
| — | 32.50 | 36.00 | 34.25 | +0.89 | 27.7% | 325 | 27.7% | -0.11 | 1.75 | 0.75 | 2.75 | — |
| — | 28.20 | 31.80 | 30.00 | +0.86 | 26.9% | 330 | 26.9% | -0.14 | 2.50 | 1.40 | 3.60 | — |
| — | 24.00 | 27.80 | 25.90 | +0.81 | 26.3% | 335 | 26.3% | -0.19 | 3.05 | 1.20 | 4.90 | — |
| — | 20.20 | 23.80 | 22.00 | +0.76 | 25.8% | 340 | 25.8% | -0.24 | 4.00 | 2.90 | 5.10 | — |
| — | 16.70 | 20.30 | 18.50 | +0.69 | 25.5% | 345 | 25.5% | -0.31 | 5.20 | 3.80 | 6.60 | — |
| — | 13.00 | 17.00 | 15.00 | +0.62 | 25.2% | 350 | 25.2% | -0.38 | 7.35 | 5.40 | 9.30 | — |
| — | 9.80 | 13.80 | 11.80 | +0.55 | 25.1% | 355 | 25.1% | -0.46 | 9.30 | 7.10 | 11.50 | — |
| — | 7.10 | 11.20 | 9.15 | +0.47 | 25.1% | 360 | 25.1% | -0.54 | 11.75 | 9.70 | 13.80 | — |
| — | 5.40 | 9.30 | 7.35 | — | — | 365 | — | — | 14.55 | 12.80 | 16.30 | — |
| — | 3.70 | 7.50 | 5.60 | — | — | 370 | — | — | 17.55 | 15.60 | 19.50 | — |
| — | 2.60 | 5.30 | 3.95 | — | — | 375 | — | — | 21.40 | 19.80 | 23.00 | — |
| — | 1.50 | 4.10 | 2.80 | +0.21 | 26.1% | 380 | 26.1% | -0.80 | 25.25 | 23.50 | 27.00 | — |
| — | 0.50 | 4.10 | 2.30 | +0.17 | 26.5% | 385 | 26.5% | -0.85 | 29.50 | 27.80 | 31.20 | — |
| — | — | 3.20 | — | +0.14 | 27.1% | 390 | 27.1% | -0.88 | 34.15 | 32.30 | 36.00 | — |
| — | — | 2.80 | — | +0.11 | 27.7% | 395 | 27.7% | -0.91 | 39.00 | 37.10 | 40.90 | — |
| — | — | 2.70 | — | +0.09 | 28.3% | 400 | 28.3% | -0.94 | 44.05 | 42.10 | 46.00 | — |
| — | — | 2.45 | — | +0.07 | 29.0% | 405 | 29.0% | -0.96 | 49.20 | 47.20 | 51.20 | — |
| — | — | 2.30 | — | +0.06 | 29.7% | 410 | 29.7% | -0.97 | 54.15 | 52.10 | 56.20 | — |
| — | — | 2.20 | — | +0.05 | 30.4% | 415 | 30.4% | -0.98 | 59.15 | 57.10 | 61.20 | — |
| — | — | 2.15 | — | +0.04 | 31.1% | 420 | 31.1% | -0.99 | 64.15 | 62.10 | 66.20 | — |
| — | — | 2.15 | — | +0.03 | 31.8% | 425 | 31.8% | -1.00 | 69.15 | 67.10 | 71.20 | — |
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.