Spot 361.26
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.80 | 74.70 | 72.75 | +0.97 | 41.3% | 290 | 41.3% | -0.03 | — | — | 2.25 | — |
| — | 65.70 | 69.80 | 67.75 | +0.97 | 39.9% | 295 | 39.9% | -0.03 | — | — | 2.35 | — |
| — | 61.00 | 64.90 | 62.95 | +0.96 | 38.5% | 300 | 38.5% | -0.04 | — | — | 2.45 | — |
| — | 56.30 | 60.10 | 58.20 | +0.95 | 37.2% | 305 | 37.2% | -0.05 | — | — | 2.65 | — |
| — | 51.50 | 55.40 | 53.45 | +0.94 | 35.9% | 310 | 35.9% | -0.06 | 1.48 | 0.05 | 2.90 | — |
| — | 46.80 | 50.70 | 48.75 | +0.93 | 34.6% | 315 | 34.6% | -0.07 | 1.65 | 0.10 | 3.20 | — |
| — | 42.30 | 46.10 | 44.20 | +0.91 | 33.4% | 320 | 33.4% | -0.09 | 1.73 | 0.05 | 3.40 | — |
| — | 38.00 | 41.70 | 39.85 | +0.89 | 32.3% | 325 | 32.3% | -0.11 | 2.10 | 0.40 | 3.80 | — |
| — | 33.60 | 37.40 | 35.50 | +0.86 | 31.4% | 330 | 31.4% | -0.14 | 2.95 | 1.20 | 4.70 | — |
| — | 29.50 | 33.20 | 31.35 | +0.83 | 30.5% | 335 | 30.5% | -0.18 | 3.35 | 1.60 | 5.10 | — |
| — | 25.50 | 29.20 | 27.35 | +0.78 | 29.7% | 340 | 29.7% | -0.22 | 3.83 | 2.35 | 5.30 | — |
| — | 21.60 | 25.50 | 23.55 | +0.74 | 29.1% | 345 | 29.1% | -0.27 | 5.15 | 3.40 | 6.90 | — |
| — | 18.70 | 21.90 | 20.30 | +0.68 | 28.5% | 350 | 28.5% | -0.32 | 6.70 | 5.80 | 7.60 | — |
| — | 15.10 | 17.90 | 16.50 | +0.62 | 28.1% | 355 | 28.1% | -0.39 | 8.85 | 7.20 | 10.50 | — |
| — | 12.30 | 15.00 | 13.65 | +0.55 | 27.9% | 360 | 27.9% | -0.45 | 10.65 | 9.20 | 12.10 | — |
| — | 9.40 | 12.00 | 10.70 | +0.48 | 27.7% | 365 | 27.7% | -0.52 | 12.80 | 11.10 | 14.50 | — |
| 3 | 6.70 | 10.10 | 8.40 | +0.42 | 27.6% | 370 | 27.6% | -0.59 | 15.65 | 14.10 | 17.20 | 0 |
| — | 4.60 | 8.20 | 6.40 | +0.35 | 27.7% | 375 | 27.7% | -0.66 | 18.80 | 17.30 | 20.30 | — |
| — | 3.90 | 6.50 | 5.20 | +0.30 | 27.9% | 380 | 27.9% | -0.72 | 22.15 | 20.30 | 24.00 | — |
| — | 2.10 | 5.50 | 3.80 | +0.24 | 28.1% | 385 | 28.1% | -0.77 | 25.90 | 23.90 | 27.90 | — |
| — | 1.10 | 4.20 | 2.65 | +0.20 | 28.5% | 390 | 28.5% | -0.81 | 29.90 | 27.90 | 31.90 | — |
| — | 0.20 | 4.00 | 2.10 | +0.17 | 29.0% | 395 | 29.0% | -0.85 | 34.25 | 32.30 | 36.20 | — |
| — | 0.05 | 3.40 | 1.73 | +0.13 | 29.5% | 400 | 29.5% | -0.88 | 38.85 | 36.90 | 40.80 | — |
| — | 0.05 | 2.90 | 1.48 | +0.11 | 30.0% | 405 | 30.0% | -0.91 | 43.70 | 41.70 | 45.70 | — |
| — | 0.05 | 2.65 | 1.35 | +0.09 | 30.7% | 410 | 30.7% | -0.93 | 48.65 | 46.60 | 50.70 | — |
| — | — | 2.45 | — | +0.08 | 31.3% | 415 | 31.3% | -0.95 | 53.70 | 51.70 | 55.70 | — |
| — | — | 2.35 | — | +0.06 | 32.0% | 420 | 32.0% | -0.96 | 58.70 | 56.70 | 60.70 | — |
| — | — | 2.25 | — | +0.05 | 32.7% | 425 | 32.7% | -0.97 | 63.70 | 61.70 | 65.70 | — |
| — | — | 2.20 | — | +0.04 | 33.4% | 430 | 33.4% | -0.98 | 68.70 | 66.70 | 70.70 | — |
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.