Spot 359.42
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.45 | 76.95 | 72.70 | +0.91 | 57.6% | 290 | 57.6% | -0.09 | 2.75 | 2.01 | 3.50 | — |
| — | 64.05 | 72.35 | 68.20 | +0.90 | 57.5% | 295 | 57.5% | -0.10 | 3.33 | 2.67 | 4.00 | — |
| — | 59.80 | 66.85 | 63.33 | +0.88 | 57.4% | 300 | 57.4% | -0.12 | 4.17 | 3.55 | 4.80 | — |
| — | 55.60 | 63.95 | 59.77 | +0.86 | 57.3% | 305 | 57.3% | -0.14 | 5.33 | 4.25 | 6.40 | — |
| — | 51.55 | 59.90 | 55.73 | +0.84 | 57.2% | 310 | 57.2% | -0.16 | 7.00 | 4.50 | 9.50 | — |
| — | 47.65 | 54.95 | 51.30 | +0.81 | 57.2% | 315 | 57.2% | -0.19 | 7.05 | 4.10 | 10.00 | — |
| — | 44.05 | 51.30 | 47.67 | +0.79 | 57.1% | 320 | 57.1% | -0.22 | 8.22 | 7.15 | 9.30 | — |
| — | 40.95 | 47.75 | 44.35 | +0.76 | 57.1% | 325 | 57.1% | -0.24 | 9.60 | 8.25 | 10.95 | — |
| — | 36.85 | 44.05 | 40.45 | +0.73 | 57.1% | 330 | 57.1% | -0.27 | 10.95 | 9.90 | 12.00 | — |
| — | 34.50 | 40.85 | 37.67 | +0.70 | 57.1% | 335 | 57.1% | -0.30 | 13.53 | 10.30 | 16.75 | — |
| — | 31.80 | 37.65 | 34.73 | +0.67 | 57.1% | 340 | 57.1% | -0.33 | 15.55 | 13.10 | 18.00 | — |
| — | 29.05 | 34.40 | 31.73 | +0.64 | 57.2% | 345 | 57.2% | -0.37 | 16.65 | 14.30 | 19.00 | — |
| — | 25.90 | 32.35 | 29.12 | +0.60 | 57.2% | 350 | 57.2% | -0.40 | 20.23 | 17.40 | 23.05 | — |
| — | 24.00 | 29.70 | 26.85 | +0.57 | 57.3% | 355 | 57.3% | -0.43 | 21.60 | 19.00 | 24.20 | — |
| — | 22.65 | 27.05 | 24.85 | +0.54 | 57.3% | 360 | 57.3% | -0.46 | 24.38 | 21.95 | 26.80 | — |
| — | 19.25 | 25.25 | 22.25 | +0.51 | 57.4% | 365 | 57.4% | -0.50 | 27.52 | 24.20 | 30.85 | — |
| — | 15.85 | 23.55 | 19.70 | +0.48 | 57.5% | 370 | 57.5% | -0.53 | 30.30 | 26.90 | 33.70 | — |
| — | 15.45 | 20.35 | 17.90 | +0.44 | 57.6% | 375 | 57.6% | -0.56 | 33.02 | 28.65 | 37.40 | — |
| — | 13.05 | 20.10 | 16.57 | +0.41 | 57.8% | 380 | 57.8% | -0.59 | 36.35 | 33.15 | 39.55 | — |
| — | 10.45 | 16.65 | 13.55 | +0.38 | 57.9% | 385 | 57.9% | -0.62 | 39.83 | 36.85 | 42.80 | — |
| — | 11.25 | 14.85 | 13.05 | +0.36 | 58.0% | 390 | 58.0% | -0.65 | 43.40 | 40.35 | 46.45 | — |
| — | 10.50 | 13.35 | 11.93 | +0.33 | 58.2% | 395 | 58.2% | -0.67 | 47.02 | 43.80 | 50.25 | — |
| — | 7.15 | 13.40 | 10.28 | +0.30 | 58.4% | 400 | 58.4% | -0.70 | 50.85 | 46.65 | 55.05 | — |
| — | 6.75 | 10.50 | 8.62 | +0.28 | 58.5% | 405 | 58.5% | -0.72 | 54.88 | 51.50 | 58.25 | — |
| — | 4.35 | 12.10 | 8.22 | +0.26 | 58.7% | 410 | 58.7% | -0.75 | 59.15 | 55.60 | 62.70 | — |
| — | 3.90 | 11.25 | 7.58 | +0.24 | 58.9% | 415 | 58.9% | -0.77 | 63.38 | 59.80 | 66.95 | — |
| — | 5.70 | 10.00 | 7.85 | +0.22 | 59.1% | 420 | 62.1% | -0.79 | 67.62 | 64.05 | 71.20 | — |
| — | 3.05 | 8.75 | 5.90 | +0.20 | 57.4% | 425 | 61.0% | -0.81 | 71.30 | 67.00 | 75.60 | — |
| — | 4.90 | 7.80 | 6.35 | +0.18 | 61.7% | 430 | 63.4% | -0.83 | 76.40 | 72.85 | 79.95 | — |
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.