Spot 363.28
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.00 | 76.50 | 72.25 | +0.91 | 60.0% | 295 | 60.0% | -0.09 | 2.56 | 1.31 | 3.80 | — |
| — | 63.55 | 72.10 | 67.83 | +0.89 | 59.5% | 300 | 59.5% | -0.11 | 3.65 | 2.75 | 4.55 | — |
| — | 59.35 | 67.80 | 63.58 | +0.87 | 59.1% | 305 | 59.1% | -0.13 | 4.16 | 2.11 | 6.20 | — |
| — | 55.00 | 63.55 | 59.27 | +0.85 | 58.7% | 310 | 58.7% | -0.15 | 4.85 | 3.75 | 5.95 | — |
| — | 50.95 | 59.60 | 55.27 | +0.83 | 58.3% | 315 | 58.3% | -0.17 | 4.61 | 2.66 | 6.55 | — |
| — | 47.05 | 54.45 | 50.75 | +0.81 | 58.0% | 320 | 58.0% | -0.19 | 6.17 | 3.20 | 9.15 | — |
| — | 43.40 | 49.65 | 46.52 | +0.78 | 57.8% | 325 | 57.8% | -0.22 | 8.38 | 6.90 | 9.85 | — |
| — | 40.00 | 46.55 | 43.27 | +0.75 | 57.6% | 330 | 57.6% | -0.25 | 9.07 | 7.95 | 10.20 | — |
| — | 38.05 | 42.90 | 40.48 | +0.72 | 57.4% | 335 | 57.4% | -0.27 | 11.20 | 8.05 | 14.35 | — |
| — | 34.40 | 40.70 | 37.55 | +0.69 | 57.3% | 340 | 57.3% | -0.30 | 12.47 | 11.35 | 13.60 | — |
| — | 30.45 | 37.70 | 34.08 | +0.66 | 57.2% | 345 | 57.2% | -0.34 | 14.60 | 11.00 | 18.20 | — |
| — | 28.10 | 35.55 | 31.82 | +0.63 | 57.2% | 350 | 57.2% | -0.37 | 17.05 | 13.85 | 20.25 | — |
| — | 26.40 | 30.45 | 28.43 | +0.60 | 57.2% | 355 | 57.2% | -0.41 | 18.70 | 15.20 | 22.20 | — |
| — | 24.00 | 28.95 | 26.48 | +0.56 | 57.2% | 360 | 57.2% | -0.44 | 21.05 | 19.70 | 22.40 | — |
| — | 21.00 | 26.95 | 23.98 | +0.53 | 57.2% | 365 | 57.2% | -0.47 | 23.57 | 19.65 | 27.50 | — |
| — | 19.15 | 24.55 | 21.85 | +0.50 | 57.3% | 370 | 57.3% | -0.51 | 26.62 | 24.70 | 28.55 | — |
| — | 16.75 | 22.90 | 19.82 | +0.46 | 57.3% | 375 | 57.3% | -0.54 | 28.38 | 25.60 | 31.15 | — |
| — | 14.90 | 18.70 | 16.80 | +0.43 | 57.4% | 380 | 57.4% | -0.57 | 32.80 | 28.55 | 37.05 | — |
| — | 13.15 | 16.85 | 15.00 | +0.40 | 57.5% | 385 | 57.5% | -0.60 | 35.52 | 33.30 | 37.75 | — |
| — | 11.35 | 17.75 | 14.55 | +0.37 | 57.7% | 390 | 57.7% | -0.63 | 38.38 | 35.35 | 41.40 | — |
| — | 8.70 | 16.20 | 12.45 | +0.35 | 57.8% | 395 | 57.8% | -0.66 | 43.38 | 39.75 | 47.00 | — |
| — | 7.50 | 14.50 | 11.00 | +0.32 | 58.0% | 400 | 58.0% | -0.69 | 46.88 | 43.35 | 50.40 | — |
| — | 6.70 | 11.00 | 8.85 | +0.29 | 58.1% | 405 | 58.1% | -0.71 | 50.50 | 46.30 | 54.70 | — |
| — | 5.30 | 12.60 | 8.95 | +0.27 | 58.3% | 410 | 58.3% | -0.74 | 54.52 | 50.45 | 58.60 | — |
| — | 5.05 | 11.20 | 8.12 | +0.24 | 58.5% | 415 | 58.5% | -0.76 | 58.45 | 54.25 | 62.65 | — |
| — | 3.90 | 11.25 | 7.58 | +0.22 | 58.7% | 420 | 58.7% | -0.78 | 62.45 | 58.10 | 66.80 | — |
| — | 5.45 | 6.70 | 6.08 | +0.21 | 58.9% | 425 | 58.9% | -0.80 | 67.15 | 63.45 | 70.85 | — |
| — | 3.45 | 8.80 | 6.12 | +0.19 | 59.1% | 430 | 59.1% | -0.82 | 71.00 | 66.70 | 75.30 | — |
| — | 4.10 | 5.80 | 4.95 | +0.17 | 59.3% | 435 | 59.3% | -0.84 | 75.42 | 71.10 | 79.75 | — |
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.