Spot 356.55
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.20 | 70.20 | 68.20 | +0.97 | 41.6% | 290 | 41.6% | -0.03 | — | — | 2.30 | — |
| — | 61.30 | 65.30 | 63.30 | +0.96 | 40.1% | 295 | 40.1% | -0.04 | — | — | 2.45 | — |
| — | 56.50 | 60.40 | 58.45 | +0.95 | 38.6% | 300 | 38.6% | -0.05 | — | — | 2.65 | — |
| — | 51.70 | 55.70 | 53.70 | +0.94 | 37.2% | 305 | 37.2% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 47.00 | 50.90 | 48.95 | +0.93 | 35.8% | 310 | 35.8% | -0.07 | 1.60 | 0.10 | 3.10 | — |
| — | 42.50 | 46.30 | 44.40 | +0.91 | 34.4% | 315 | 34.4% | -0.09 | 1.62 | 0.05 | 3.20 | — |
| — | 38.00 | 41.80 | 39.90 | +0.89 | 33.2% | 320 | 33.2% | -0.11 | 1.77 | 0.05 | 3.50 | — |
| — | 33.50 | 37.40 | 35.45 | +0.86 | 32.1% | 325 | 32.1% | -0.14 | 2.38 | 0.85 | 3.90 | — |
| — | 29.10 | 33.10 | 31.10 | +0.83 | 31.1% | 330 | 31.1% | -0.17 | 3.00 | 1.00 | 5.00 | — |
| — | 25.00 | 29.00 | 27.00 | +0.79 | 30.2% | 335 | 30.2% | -0.21 | 4.05 | 2.20 | 5.90 | — |
| — | 21.10 | 25.30 | 23.20 | +0.74 | 29.4% | 340 | 29.4% | -0.26 | 5.10 | 3.00 | 7.20 | — |
| — | 17.50 | 21.40 | 19.45 | +0.69 | 28.8% | 345 | — | — | 6.45 | 4.60 | 8.30 | — |
| — | 14.50 | 18.00 | 16.25 | — | — | 350 | — | — | 8.00 | 6.00 | 10.00 | — |
| — | 11.50 | 15.30 | 13.40 | — | — | 355 | — | — | 10.20 | 8.20 | 12.20 | — |
| — | 8.80 | 12.70 | 10.75 | — | — | 360 | — | — | 12.55 | 10.50 | 14.60 | — |
| — | 6.70 | 10.40 | 8.55 | — | — | 365 | — | — | 15.35 | 13.50 | 17.20 | — |
| — | 4.80 | 8.70 | 6.75 | — | — | 370 | — | — | 18.60 | 16.70 | 20.50 | — |
| — | 3.10 | 6.40 | 4.75 | — | — | 375 | — | — | 22.05 | 20.10 | 24.00 | — |
| — | 1.75 | 5.90 | 3.83 | — | — | 380 | 26.5% | -0.78 | 25.80 | 24.00 | 27.60 | — |
| — | 0.75 | 3.90 | 2.33 | — | — | 385 | — | — | 29.80 | 27.80 | 31.80 | — |
| — | 0.40 | 4.40 | 2.40 | +0.16 | 28.7% | 390 | 28.7% | -0.86 | 34.20 | 32.20 | 36.20 | — |
| — | 0.10 | 3.70 | 1.90 | +0.13 | 29.3% | 395 | 29.3% | -0.89 | 38.75 | 36.70 | 40.80 | — |
| — | 0.05 | 3.20 | 1.62 | — | — | 400 | 29.9% | -0.92 | 43.45 | 41.50 | 45.40 | — |
| — | — | 2.90 | — | +0.08 | 30.5% | 405 | 30.5% | -0.94 | 48.40 | 46.30 | 50.50 | — |
| — | — | 2.65 | — | +0.07 | 31.2% | 410 | 31.2% | -0.95 | 53.30 | 51.30 | 55.30 | — |
| — | — | 2.45 | — | +0.06 | 31.9% | 415 | 31.9% | -0.97 | 58.30 | 56.30 | 60.30 | — |
| — | — | 2.35 | — | +0.05 | 32.7% | 420 | 32.7% | -0.98 | 63.30 | 61.30 | 65.30 | — |
| — | — | 2.25 | — | +0.04 | 33.4% | 425 | 33.4% | -0.99 | 68.30 | 66.30 | 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.