Spot 356.22
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.30 | 80.30 | 75.80 | +0.92 | 60.5% | 285 | 60.5% | -0.08 | 3.48 | 1.00 | 5.95 | — |
| — | 68.30 | 75.90 | 72.10 | +0.90 | 60.2% | 290 | 60.2% | -0.10 | 3.02 | 2.00 | 4.05 | — |
| — | 63.05 | 71.60 | 67.33 | +0.89 | 59.9% | 295 | 59.9% | -0.11 | 3.98 | 1.25 | 6.70 | — |
| — | 59.75 | 67.45 | 63.60 | +0.87 | 59.7% | 300 | 59.7% | -0.13 | 4.58 | 3.40 | 5.75 | — |
| — | 55.65 | 63.40 | 59.52 | +0.85 | 59.5% | 305 | 59.5% | -0.16 | 5.15 | 3.85 | 6.45 | — |
| — | 52.10 | 59.15 | 55.62 | +0.82 | 59.4% | 310 | 59.4% | -0.18 | 6.40 | 5.15 | 7.65 | — |
| — | 47.95 | 55.35 | 51.65 | +0.80 | 59.3% | 315 | 59.3% | -0.20 | 7.00 | 4.00 | 10.00 | — |
| — | 43.80 | 51.75 | 47.77 | +0.77 | 59.2% | 320 | 59.2% | -0.23 | 7.97 | 5.20 | 10.75 | — |
| — | 40.80 | 48.50 | 44.65 | +0.74 | 59.2% | 325 | 59.2% | -0.26 | 11.40 | 9.35 | 13.45 | — |
| — | 38.45 | 45.10 | 41.77 | +0.71 | 59.3% | 330 | 59.3% | -0.29 | 12.50 | 9.80 | 15.20 | — |
| — | 35.15 | 41.85 | 38.50 | +0.68 | 59.3% | 335 | 59.3% | -0.32 | 13.47 | 11.10 | 15.85 | — |
| — | 31.55 | 37.80 | 34.67 | +0.65 | 59.4% | 340 | 59.4% | -0.35 | 15.88 | 12.50 | 19.25 | — |
| — | 29.85 | 34.60 | 32.23 | +0.62 | 59.5% | 345 | 59.5% | -0.39 | 17.45 | 15.15 | 19.75 | — |
| — | 27.35 | 32.55 | 29.95 | +0.58 | 59.6% | 350 | 59.6% | -0.42 | 21.07 | 18.45 | 23.70 | — |
| — | 24.80 | 29.10 | 26.95 | +0.55 | 59.8% | 355 | 59.8% | -0.45 | 22.75 | 20.90 | 24.60 | — |
| — | 21.60 | 27.60 | 24.60 | +0.52 | 60.0% | 360 | 60.0% | -0.48 | 25.70 | 22.75 | 28.65 | — |
| — | 20.35 | 24.25 | 22.30 | +0.49 | 60.1% | 365 | 60.1% | -0.52 | 29.52 | 27.00 | 32.05 | — |
| — | 17.60 | 23.65 | 20.62 | +0.45 | 60.3% | 370 | 60.3% | -0.55 | 31.12 | 29.00 | 33.25 | — |
| — | 15.60 | 20.85 | 18.23 | +0.43 | 60.5% | 375 | 60.5% | -0.58 | 34.33 | 31.25 | 37.40 | — |
| — | 12.90 | 18.15 | 15.53 | +0.40 | 60.8% | 380 | 60.8% | -0.61 | 37.02 | 34.00 | 40.05 | — |
| — | 11.85 | 18.05 | 14.95 | +0.37 | 61.0% | 385 | 61.0% | -0.64 | 41.40 | 38.80 | 44.00 | — |
| — | 10.25 | 14.90 | 12.57 | +0.34 | 61.2% | 390 | 61.2% | -0.66 | 44.55 | 41.10 | 48.00 | — |
| — | 9.85 | 13.50 | 11.68 | +0.32 | 61.4% | 395 | 61.4% | -0.69 | 47.75 | 44.80 | 50.70 | — |
| — | 9.75 | 12.45 | 11.10 | +0.29 | 61.6% | 400 | 61.6% | -0.71 | 52.48 | 49.15 | 55.80 | — |
| — | 8.60 | 12.35 | 10.47 | +0.27 | 61.8% | 405 | 61.8% | -0.74 | 56.35 | 52.75 | 59.95 | — |
| — | 7.70 | 9.95 | 8.82 | +0.25 | 62.0% | 410 | 62.0% | -0.76 | 60.20 | 56.65 | 63.75 | — |
| — | 6.80 | 9.05 | 7.92 | +0.23 | 62.2% | 415 | 62.2% | -0.78 | 64.58 | 60.80 | 68.35 | — |
| — | 6.00 | 10.10 | 8.05 | +0.21 | 62.4% | 420 | 62.4% | -0.80 | 68.72 | 65.05 | 72.40 | — |
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.