Spot 354.66
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.00 | 73.10 | 71.05 | +0.99 | 37.1% | 285 | 37.1% | -0.01 | — | — | 2.25 | — |
| — | 64.10 | 68.20 | 66.15 | +0.98 | 35.6% | 290 | 35.6% | -0.02 | — | — | 1.45 | — |
| — | 59.30 | 63.30 | 61.30 | +0.98 | 34.2% | 295 | 34.2% | -0.02 | — | — | 2.40 | — |
| — | 54.30 | 58.40 | 56.35 | +0.97 | 32.8% | 300 | 32.8% | -0.03 | — | — | 1.90 | — |
| — | 49.60 | 53.60 | 51.60 | +0.96 | 31.5% | 305 | 31.5% | -0.04 | — | — | 2.65 | — |
| — | 45.50 | 48.80 | 47.15 | +0.95 | 30.3% | 310 | 30.3% | -0.05 | 0.78 | 0.05 | 1.50 | — |
| — | 40.80 | 44.00 | 42.40 | +0.94 | 29.3% | 315 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 36.10 | 39.40 | 37.75 | +0.92 | 28.3% | 320 | 28.3% | -0.09 | 1.45 | 0.25 | 2.65 | — |
| — | 31.60 | 34.90 | 33.25 | — | — | 325 | — | — | 1.98 | 0.95 | 3.00 | — |
| — | 26.50 | 30.50 | 28.50 | +0.85 | 26.7% | 330 | 26.7% | -0.15 | 2.52 | 0.55 | 4.50 | — |
| — | 22.50 | 26.30 | 24.40 | — | — | 335 | — | — | 3.02 | 1.35 | 4.70 | — |
| — | 18.50 | 22.40 | 20.45 | — | — | 340 | 25.7% | -0.25 | 3.55 | 2.80 | 4.30 | — |
| — | 15.40 | 19.10 | 17.25 | — | — | 345 | 25.4% | -0.32 | 5.60 | 4.10 | 7.10 | — |
| — | 12.50 | 15.60 | 14.05 | — | — | 350 | — | — | 7.15 | 5.90 | 8.40 | — |
| — | 9.60 | 12.50 | 11.05 | +0.53 | 25.1% | 355 | 25.1% | -0.48 | 9.15 | 7.20 | 11.10 | — |
| — | 6.90 | 10.40 | 8.65 | +0.45 | 25.1% | 360 | 25.1% | -0.56 | 12.20 | 10.70 | 13.70 | — |
| — | 5.10 | 8.30 | 6.70 | — | — | 365 | — | — | 15.10 | 13.70 | 16.50 | — |
| — | 3.40 | 6.30 | 4.85 | — | — | 370 | 25.5% | -0.71 | 18.35 | 17.00 | 19.70 | — |
| — | 2.15 | 4.30 | 3.23 | +0.25 | 25.8% | 375 | — | — | 22.00 | 20.50 | 23.50 | — |
| — | 1.20 | 3.20 | 2.20 | — | — | 380 | — | — | 26.00 | 24.40 | 27.60 | — |
| — | 0.30 | 3.60 | 1.95 | — | — | 385 | 26.8% | -0.86 | 30.80 | 28.70 | 32.90 | — |
| — | — | 2.85 | — | — | — | 390 | 27.4% | -0.90 | 35.40 | 33.30 | 37.50 | — |
| — | — | 2.75 | — | +0.10 | 28.0% | 395 | — | — | 40.25 | 38.20 | 42.30 | — |
| — | — | 2.55 | — | — | — | 400 | — | — | 45.25 | 43.20 | 47.30 | — |
| — | — | 2.40 | — | +0.06 | 29.4% | 405 | 29.4% | -0.96 | 50.30 | 48.20 | 52.40 | — |
| — | — | 2.30 | — | +0.05 | 30.1% | 410 | 30.1% | -0.98 | 55.30 | 53.20 | 57.40 | — |
| — | — | 2.25 | — | — | — | 415 | 30.8% | -0.99 | 60.30 | 58.20 | 62.40 | — |
| — | — | 1.95 | — | +0.03 | 31.6% | 420 | 31.6% | -1.00 | 65.30 | 63.20 | 67.40 | — |
| — | — | 2.15 | — | +0.03 | 32.2% | 425 | 32.2% | -1.00 | 70.30 | 68.20 | 72.40 | — |
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.