Spot 354.57
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.50 | 76.65 | 74.58 | +0.90 | 62.7% | 285 | 62.7% | -0.10 | 4.03 | 2.11 | 5.95 | — |
| — | 68.20 | 72.35 | 70.28 | +0.88 | 62.5% | 290 | 62.5% | -0.12 | 4.88 | 3.15 | 6.60 | — |
| — | 64.05 | 68.20 | 66.12 | +0.87 | 62.3% | 295 | 62.3% | -0.13 | 5.50 | 3.55 | 7.45 | — |
| — | 60.00 | 64.20 | 62.10 | +0.85 | 62.2% | 300 | 62.2% | -0.16 | 6.85 | 5.40 | 8.30 | — |
| — | 56.05 | 60.25 | 58.15 | +0.82 | 62.0% | 305 | 62.0% | -0.18 | 7.35 | 5.35 | 9.35 | — |
| — | 52.30 | 56.45 | 54.38 | +0.80 | 61.9% | 310 | 61.9% | -0.20 | 8.53 | 6.55 | 10.50 | — |
| — | 48.60 | 52.85 | 50.73 | +0.78 | 61.9% | 315 | 61.9% | -0.23 | 9.80 | 7.90 | 11.70 | — |
| — | 45.10 | 49.25 | 47.17 | +0.75 | 61.8% | 320 | 61.8% | -0.25 | 11.30 | 9.40 | 13.20 | — |
| — | 41.85 | 45.95 | 43.90 | +0.72 | 61.8% | 325 | 61.8% | -0.28 | 12.93 | 10.95 | 14.90 | — |
| — | 38.75 | 42.85 | 40.80 | +0.69 | 61.7% | 330 | — | — | 14.80 | 12.80 | 16.80 | — |
| — | 35.70 | 39.70 | 37.70 | — | — | 335 | — | — | 16.75 | 14.75 | 18.75 | — |
| — | 32.80 | 36.95 | 34.88 | — | — | 340 | 61.7% | -0.37 | 18.90 | 16.95 | 20.85 | — |
| — | 30.25 | 34.10 | 32.17 | +0.60 | 61.7% | 345 | 61.7% | -0.40 | 21.10 | 19.10 | 23.10 | — |
| — | 27.45 | 31.50 | 29.48 | +0.57 | 61.7% | 350 | 61.7% | -0.43 | 23.50 | 21.45 | 25.55 | — |
| — | 24.95 | 29.05 | 27.00 | +0.54 | 61.7% | 355 | 61.7% | -0.46 | 26.10 | 24.10 | 28.10 | — |
| — | 22.65 | 26.80 | 24.73 | +0.51 | 61.8% | 360 | 61.8% | -0.49 | 28.85 | 26.90 | 30.80 | — |
| — | 20.60 | 24.70 | 22.65 | +0.48 | 61.8% | 365 | 61.8% | -0.52 | 31.73 | 29.80 | 33.65 | — |
| — | 18.75 | 22.70 | 20.73 | +0.45 | 61.9% | 370 | 61.9% | -0.55 | 34.80 | 32.85 | 36.75 | — |
| — | 16.85 | 20.95 | 18.90 | +0.42 | 61.9% | 375 | 61.9% | -0.58 | 38.05 | 36.10 | 40.00 | — |
| — | 15.30 | 19.30 | 17.30 | +0.39 | 61.9% | 380 | 61.9% | -0.61 | 41.42 | 39.50 | 43.35 | — |
| — | 13.90 | 17.80 | 15.85 | +0.37 | 62.0% | 385 | 62.0% | -0.64 | 44.90 | 43.00 | 46.80 | — |
| — | 12.35 | 16.35 | 14.35 | +0.34 | 62.1% | 390 | 62.1% | -0.66 | 48.45 | 46.55 | 50.35 | — |
| — | 11.05 | 15.10 | 13.07 | +0.32 | 62.1% | 395 | 62.1% | -0.69 | 52.20 | 50.25 | 54.15 | — |
| — | 9.90 | 13.70 | 11.80 | +0.29 | 62.2% | 400 | 62.2% | -0.71 | 55.98 | 54.05 | 57.90 | — |
| — | 8.90 | 12.80 | 10.85 | +0.27 | 62.3% | 405 | 62.3% | -0.73 | 59.88 | 57.95 | 61.80 | — |
| — | 7.90 | 11.80 | 9.85 | +0.25 | 62.3% | 410 | 62.3% | -0.76 | 63.95 | 62.00 | 65.90 | — |
| — | 6.95 | 10.90 | 8.93 | +0.23 | 62.4% | 415 | 62.4% | -0.78 | 68.00 | 66.05 | 69.95 | — |
| — | 6.15 | 10.00 | 8.07 | +0.21 | 62.5% | 420 | 62.5% | -0.80 | 72.20 | 70.25 | 74.15 | — |
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.