Spot 361.07
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.50 | 74.50 | 72.50 | +0.97 | 42.0% | 290 | 42.0% | -0.03 | — | — | 2.40 | — |
| — | 65.60 | 69.60 | 67.60 | +0.96 | 40.5% | 295 | 40.5% | -0.04 | — | — | 2.50 | — |
| — | 60.70 | 64.80 | 62.75 | +0.95 | 39.0% | 300 | 39.0% | -0.05 | — | — | 2.60 | — |
| — | 56.00 | 59.90 | 57.95 | +0.94 | 37.5% | 305 | 37.5% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 51.20 | 55.20 | 53.20 | +0.93 | 36.1% | 310 | 36.1% | -0.07 | 1.52 | 0.05 | 3.00 | — |
| — | 46.50 | 50.50 | 48.50 | +0.91 | 34.8% | 315 | 34.8% | -0.09 | 1.68 | 0.05 | 3.30 | — |
| — | 42.00 | 45.90 | 43.95 | +0.89 | 33.6% | 320 | 33.6% | -0.11 | 2.05 | 0.50 | 3.60 | — |
| — | 37.50 | 41.30 | 39.40 | +0.86 | 32.4% | 325 | 32.4% | -0.14 | 2.05 | 0.50 | 3.60 | — |
| — | 33.00 | 36.90 | 34.95 | +0.83 | 31.4% | 330 | 31.4% | -0.17 | 2.27 | 1.05 | 3.50 | — |
| — | 29.00 | 32.70 | 30.85 | +0.79 | 30.4% | 335 | 30.4% | -0.21 | 3.15 | 1.70 | 4.60 | — |
| — | 25.00 | 28.40 | 26.70 | +0.74 | 29.6% | 340 | 29.6% | -0.26 | 3.70 | 2.30 | 5.10 | — |
| — | 21.10 | 25.00 | 23.05 | +0.69 | 28.9% | 345 | 28.9% | -0.32 | 4.70 | 3.10 | 6.30 | — |
| — | 17.50 | 21.20 | 19.35 | +0.62 | 28.4% | 350 | 28.4% | -0.38 | 6.20 | 4.60 | 7.80 | — |
| — | 14.70 | 18.00 | 16.35 | +0.56 | 28.0% | 355 | 28.0% | -0.45 | 8.40 | 6.80 | 10.00 | — |
| — | 11.50 | 15.00 | 13.25 | +0.49 | 27.7% | 360 | 27.7% | -0.52 | 10.15 | 8.50 | 11.80 | — |
| — | 8.50 | 11.90 | 10.20 | +0.42 | 27.5% | 365 | 27.5% | -0.59 | 12.75 | 11.10 | 14.40 | — |
| — | 6.30 | 10.00 | 8.15 | +0.35 | 27.5% | 370 | 27.5% | -0.66 | 15.35 | 13.50 | 17.20 | — |
| — | 4.00 | 8.10 | 6.05 | +0.29 | 27.6% | 375 | 27.6% | -0.72 | 18.45 | 16.50 | 20.40 | — |
| — | 2.80 | 6.40 | 4.60 | +0.24 | 27.8% | 380 | 27.8% | -0.78 | 21.85 | 20.10 | 23.60 | — |
| — | 1.15 | 4.70 | 2.92 | +0.19 | 28.1% | 385 | 28.1% | -0.82 | 25.95 | 23.90 | 28.00 | — |
| — | 0.75 | 4.60 | 2.67 | +0.16 | 28.5% | 390 | 28.5% | -0.86 | 30.15 | 28.10 | 32.20 | — |
| — | 0.65 | 3.80 | 2.23 | +0.13 | 29.0% | 395 | 29.0% | -0.89 | 34.55 | 32.60 | 36.50 | — |
| — | 0.65 | 3.20 | 1.93 | +0.10 | 29.6% | 400 | 29.6% | -0.92 | 39.15 | 37.20 | 41.10 | — |
| — | 0.05 | 2.60 | 1.32 | +0.08 | 30.2% | 405 | 30.2% | -0.94 | 44.00 | 42.00 | 46.00 | — |
| — | — | 2.70 | — | +0.07 | 30.9% | 410 | 30.9% | -0.95 | 48.85 | 46.70 | 51.00 | — |
| — | — | 2.50 | — | +0.06 | 31.6% | 415 | 31.6% | -0.97 | 53.85 | 51.70 | 56.00 | — |
| — | — | 2.40 | — | +0.05 | 32.3% | 420 | 32.3% | -0.98 | 58.85 | 56.70 | 61.00 | — |
| — | — | 2.30 | — | +0.04 | 33.1% | 425 | 33.1% | -0.99 | 63.85 | 61.70 | 66.00 | — |
| — | — | 2.25 | — | +0.03 | 33.8% | 430 | 33.8% | -0.99 | 68.85 | 66.70 | 71.00 | — |
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.