Spot 352.09
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.85 | 73.40 | 71.62 | +0.89 | 63.7% | 285 | 63.7% | -0.11 | 3.87 | 2.29 | 5.45 | — |
| — | 65.60 | 69.25 | 67.42 | +0.88 | 63.5% | 290 | 63.5% | -0.12 | 4.50 | 2.99 | 6.00 | — |
| — | 61.35 | 64.90 | 63.12 | +0.86 | 63.3% | 295 | 63.3% | -0.14 | 5.45 | 3.80 | 7.10 | — |
| — | 57.35 | 61.05 | 59.20 | +0.84 | 63.2% | 300 | 63.2% | -0.16 | 6.40 | 4.60 | 8.20 | — |
| — | 53.55 | 57.05 | 55.30 | +0.81 | 63.1% | 305 | 63.1% | -0.18 | 7.40 | 5.50 | 9.30 | — |
| — | 49.80 | 53.30 | 51.55 | +0.79 | 63.0% | 310 | 63.0% | -0.21 | 9.53 | 8.50 | 10.55 | — |
| — | 46.20 | 49.75 | 47.98 | +0.76 | 62.9% | 315 | 62.9% | -0.24 | 10.10 | 8.10 | 12.10 | — |
| — | 42.75 | 46.15 | 44.45 | +0.73 | 62.9% | 320 | 62.9% | -0.26 | 11.65 | 9.80 | 13.50 | — |
| — | 39.50 | 43.05 | 41.27 | +0.70 | 62.8% | 325 | 62.8% | -0.30 | 13.38 | 11.50 | 15.25 | — |
| — | 36.15 | 40.20 | 38.17 | +0.67 | 62.8% | 330 | 62.8% | -0.32 | 15.12 | 13.25 | 17.00 | — |
| — | 33.55 | 36.85 | 35.20 | +0.64 | 62.7% | 335 | 62.7% | -0.36 | 17.25 | 15.30 | 19.20 | — |
| — | 30.40 | 34.10 | 32.25 | +0.61 | 62.7% | 340 | 62.7% | -0.39 | 19.52 | 17.65 | 21.40 | — |
| — | 27.85 | 31.45 | 29.65 | +0.58 | 62.7% | 345 | 62.7% | -0.42 | 21.90 | 19.90 | 23.90 | — |
| — | 25.40 | 28.95 | 27.18 | +0.55 | 62.7% | 350 | 62.7% | -0.45 | 24.32 | 22.45 | 26.20 | — |
| — | 22.90 | 26.70 | 24.80 | +0.52 | 62.7% | 355 | 62.7% | -0.48 | 26.95 | 25.10 | 28.80 | — |
| — | 20.85 | 24.50 | 22.68 | +0.49 | 62.7% | 360 | 62.7% | -0.51 | 29.60 | 27.60 | 31.60 | — |
| — | 18.50 | 22.45 | 20.48 | +0.46 | 62.7% | 365 | 62.7% | -0.54 | 32.73 | 30.80 | 34.65 | — |
| — | 16.80 | 20.60 | 18.70 | +0.43 | 62.7% | 370 | 62.7% | -0.57 | 35.90 | 34.00 | 37.80 | — |
| — | 15.05 | 18.85 | 16.95 | +0.40 | 62.7% | 375 | 62.7% | -0.60 | 39.05 | 37.25 | 40.85 | — |
| — | 13.40 | 17.25 | 15.32 | +0.38 | 62.7% | 380 | 62.7% | -0.63 | 42.45 | 40.65 | 44.25 | — |
| — | 11.85 | 15.60 | 13.72 | +0.35 | 62.8% | 385 | 62.8% | -0.66 | 46.00 | 44.20 | 47.80 | — |
| — | 10.60 | 14.25 | 12.43 | — | — | 390 | 62.8% | -0.68 | 49.67 | 47.90 | 51.45 | — |
| — | 9.55 | 13.30 | 11.43 | — | — | 395 | 62.8% | -0.71 | 53.33 | 51.45 | 55.20 | — |
| — | 8.50 | 11.50 | 10.00 | +0.28 | 62.8% | 400 | 62.8% | -0.73 | 57.17 | 55.15 | 59.20 | — |
| — | 7.45 | 11.05 | 9.25 | +0.25 | 62.9% | 405 | 62.9% | -0.76 | 61.12 | 59.35 | 62.90 | — |
| — | 6.70 | 10.00 | 8.35 | +0.23 | 62.9% | 410 | 62.9% | -0.78 | 65.20 | 63.40 | 67.00 | — |
| — | 5.75 | 9.25 | 7.50 | +0.21 | 62.9% | 415 | 62.9% | -0.80 | 69.35 | 67.45 | 71.25 | — |
| — | 4.80 | 8.30 | 6.55 | +0.19 | 62.9% | 420 | 62.9% | -0.82 | 73.67 | 71.85 | 75.50 | — |
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.