Spot 355.60
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.25 | 77.95 | 76.10 | +0.89 | 69.7% | 285 | 69.7% | -0.11 | 4.45 | 3.05 | 5.85 | — |
| — | 70.00 | 74.15 | 72.08 | +0.87 | 69.6% | 290 | 69.6% | -0.13 | 4.42 | 3.05 | 5.80 | — |
| — | 65.95 | 69.65 | 67.80 | +0.85 | 69.5% | 295 | 69.5% | -0.15 | 6.30 | 5.10 | 7.50 | 21 |
| — | 61.95 | 66.15 | 64.05 | +0.83 | 69.4% | 300 | 69.4% | -0.17 | 7.15 | 6.35 | 7.95 | — |
| — | 58.15 | 62.20 | 60.17 | +0.81 | 69.3% | 305 | 69.3% | -0.19 | 7.88 | 6.75 | 9.00 | — |
| — | 54.90 | 58.50 | 56.70 | +0.79 | 69.2% | 310 | 69.2% | -0.21 | 8.93 | 7.60 | 10.25 | — |
| — | 50.70 | 54.90 | 52.80 | +0.76 | 69.2% | 315 | 69.2% | -0.24 | 10.80 | 9.35 | 12.25 | — |
| — | 47.90 | 51.15 | 49.52 | +0.74 | 69.2% | 320 | 69.2% | -0.26 | 12.50 | 11.55 | 13.45 | — |
| — | 44.90 | 47.85 | 46.38 | +0.71 | 69.1% | 325 | 69.1% | -0.29 | 14.12 | 12.35 | 15.90 | — |
| — | 41.80 | 44.55 | 43.17 | +0.69 | 69.1% | 330 | 69.1% | -0.31 | 15.93 | 14.20 | 17.65 | — |
| — | 38.55 | 41.60 | 40.08 | +0.66 | 69.2% | 335 | 69.2% | -0.34 | 17.73 | 15.85 | 19.60 | — |
| — | 35.70 | 38.70 | 37.20 | +0.63 | 69.2% | 340 | 69.2% | -0.37 | 19.88 | 18.25 | 21.50 | — |
| — | 33.00 | 36.15 | 34.58 | +0.61 | 69.2% | 345 | 69.2% | -0.40 | 22.18 | 20.45 | 23.90 | — |
| — | 30.00 | 33.40 | 31.70 | +0.58 | 69.3% | 350 | 69.3% | -0.42 | 24.38 | 22.55 | 26.20 | — |
| — | 27.65 | 31.10 | 29.38 | +0.55 | 69.3% | 355 | 69.3% | -0.45 | 26.65 | 25.30 | 28.00 | — |
| — | 25.20 | 28.70 | 26.95 | +0.52 | 69.4% | 360 | 69.4% | -0.48 | 29.55 | 27.80 | 31.30 | — |
| — | 23.15 | 26.40 | 24.77 | +0.50 | 69.5% | 365 | 69.5% | -0.51 | 32.40 | 30.75 | 34.05 | — |
| — | 21.35 | 24.50 | 22.93 | +0.47 | 69.5% | 370 | 69.5% | -0.53 | 35.25 | 33.55 | 36.95 | — |
| — | 19.35 | 22.60 | 20.98 | +0.44 | 69.6% | 375 | 69.6% | -0.56 | 38.48 | 36.65 | 40.30 | — |
| — | 17.75 | 20.85 | 19.30 | +0.42 | 69.7% | 380 | 69.7% | -0.58 | 41.67 | 39.90 | 43.45 | — |
| — | 16.05 | 19.20 | 17.62 | +0.39 | 69.8% | 385 | 69.8% | -0.61 | 45.08 | 43.40 | 46.75 | — |
| — | 14.60 | 17.70 | 16.15 | +0.37 | 69.8% | 390 | 69.8% | -0.63 | 48.58 | 46.85 | 50.30 | — |
| — | 12.95 | 16.30 | 14.62 | +0.35 | 69.9% | 395 | 69.9% | -0.66 | 52.10 | 50.35 | 53.85 | — |
| — | 11.80 | 14.95 | 13.38 | +0.32 | 70.0% | 400 | 70.0% | -0.68 | 55.83 | 54.05 | 57.60 | — |
| — | 10.70 | 13.90 | 12.30 | +0.30 | 70.1% | 405 | 70.1% | -0.70 | 59.83 | 58.00 | 61.65 | — |
| — | 9.65 | 12.85 | 11.25 | +0.28 | 70.2% | 410 | 70.2% | -0.72 | 63.77 | 61.90 | 65.65 | — |
| — | 8.90 | 11.65 | 10.28 | +0.26 | 70.2% | 415 | 70.2% | -0.74 | 67.75 | 65.85 | 69.65 | — |
| — | 7.85 | 10.90 | 9.38 | +0.24 | 70.3% | 420 | 70.3% | -0.76 | 71.80 | 69.85 | 73.75 | — |
| — | 6.95 | 10.05 | 8.50 | +0.23 | 70.3% | 425 | 70.3% | -0.78 | 75.95 | 74.15 | 77.75 | — |
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.