Spot 359.91
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.85 | 74.45 | 71.65 | +0.94 | 49.7% | 290 | 49.7% | -0.06 | 1.40 | 1.16 | 1.64 | — |
| — | 64.20 | 69.80 | 67.00 | +0.93 | 49.3% | 295 | 49.3% | -0.07 | 1.71 | 1.40 | 2.01 | — |
| — | 59.60 | 65.75 | 62.67 | +0.91 | 48.8% | 300 | 48.8% | -0.09 | 2.08 | 1.76 | 2.39 | — |
| — | 55.95 | 61.25 | 58.60 | +0.90 | 48.4% | 305 | 48.4% | -0.10 | 2.69 | 2.41 | 2.97 | — |
| — | 51.10 | 56.50 | 53.80 | +0.87 | 48.0% | 310 | 48.0% | -0.12 | 3.31 | 2.91 | 3.70 | — |
| — | 46.40 | 52.35 | 49.38 | +0.85 | 47.6% | 315 | 47.6% | -0.15 | 4.03 | 3.60 | 4.45 | — |
| — | 42.30 | 48.35 | 45.33 | +0.83 | 47.3% | 320 | 47.3% | -0.17 | 4.95 | 4.45 | 5.45 | — |
| — | 38.35 | 43.95 | 41.15 | +0.80 | 47.0% | 325 | 47.0% | -0.20 | 5.78 | 4.95 | 6.60 | — |
| — | 35.60 | 40.30 | 37.95 | +0.77 | 46.7% | 330 | 46.7% | -0.23 | 7.38 | 6.80 | 7.95 | — |
| — | 33.80 | 36.90 | 35.35 | +0.73 | 46.5% | 335 | 46.5% | -0.27 | 8.80 | 8.15 | 9.45 | — |
| — | 29.25 | 33.55 | 31.40 | +0.70 | 46.3% | 340 | 46.3% | -0.30 | 9.60 | 8.50 | 10.70 | — |
| — | 25.65 | 30.75 | 28.20 | +0.66 | 46.1% | 345 | 46.1% | -0.34 | 12.60 | 11.40 | 13.80 | — |
| — | 23.05 | 27.50 | 25.27 | +0.62 | 46.0% | 350 | 46.0% | -0.38 | 14.53 | 13.35 | 15.70 | — |
| — | 20.25 | 24.40 | 22.32 | +0.58 | 45.9% | 355 | 45.9% | -0.42 | 16.93 | 15.50 | 18.35 | — |
| — | 19.40 | 21.95 | 20.68 | +0.54 | 45.8% | 360 | 45.8% | -0.46 | 19.27 | 18.30 | 20.25 | — |
| — | 16.30 | 19.55 | 17.93 | +0.50 | 45.8% | 365 | 45.8% | -0.50 | 21.85 | 20.50 | 23.20 | — |
| — | 14.15 | 16.45 | 15.30 | +0.46 | 45.8% | 370 | 45.8% | -0.54 | 24.25 | 22.75 | 25.75 | — |
| — | 12.30 | 14.50 | 13.40 | +0.42 | 45.8% | 375 | 45.8% | -0.58 | 27.52 | 25.45 | 29.60 | — |
| — | 10.55 | 12.95 | 11.75 | +0.38 | 45.8% | 380 | 45.8% | -0.62 | 31.30 | 29.35 | 33.25 | — |
| — | 9.45 | 11.60 | 10.53 | +0.35 | 45.9% | 385 | 45.9% | -0.66 | 35.02 | 33.05 | 37.00 | — |
| — | 8.15 | 9.90 | 9.03 | +0.31 | 46.0% | 390 | 46.0% | -0.69 | 38.70 | 36.95 | 40.45 | — |
| — | 6.85 | 8.60 | 7.72 | +0.28 | 46.2% | 395 | 46.2% | -0.73 | 42.42 | 40.55 | 44.30 | — |
| — | 5.90 | 7.35 | 6.62 | +0.25 | 46.4% | 400 | 46.4% | -0.75 | 45.83 | 43.25 | 48.40 | — |
| — | 4.75 | 6.50 | 5.62 | +0.22 | 46.6% | 405 | 46.6% | -0.78 | 50.50 | 48.25 | 52.75 | — |
| — | 4.40 | 5.50 | 4.95 | +0.20 | 46.8% | 410 | 46.8% | -0.81 | 54.80 | 52.60 | 57.00 | — |
| — | 3.75 | 4.80 | 4.28 | +0.18 | 47.0% | 415 | 47.0% | -0.83 | 58.40 | 55.85 | 60.95 | — |
| — | 3.05 | 4.05 | 3.55 | +0.16 | 47.2% | 420 | 47.2% | -0.85 | 63.12 | 60.90 | 65.35 | — |
| — | 2.72 | 5.70 | 4.21 | +0.14 | 47.5% | 425 | 47.5% | -0.87 | 67.83 | 65.50 | 70.15 | — |
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.