Spot 356.46
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.70 | 76.60 | 74.15 | +0.94 | 52.1% | 285 | 52.1% | -0.06 | 1.38 | 0.93 | 1.82 | — |
| — | 67.00 | 72.15 | 69.58 | +0.93 | 51.8% | 290 | 51.8% | -0.07 | 1.94 | 1.68 | 2.20 | — |
| — | 62.45 | 68.95 | 65.70 | +0.91 | 51.5% | 295 | 51.5% | -0.08 | 2.23 | 1.75 | 2.71 | — |
| — | 57.95 | 63.20 | 60.58 | +0.90 | 51.2% | 300 | 51.2% | -0.10 | 2.65 | 2.30 | 3.00 | — |
| — | 53.55 | 60.05 | 56.80 | +0.87 | 50.9% | 305 | 50.9% | -0.13 | 3.25 | 2.70 | 3.80 | — |
| — | 49.30 | 54.80 | 52.05 | +0.85 | 50.6% | 310 | 50.6% | -0.15 | 4.38 | 2.85 | 5.90 | — |
| — | 45.15 | 51.50 | 48.33 | +0.83 | 50.4% | 315 | 50.4% | -0.17 | 4.90 | 4.15 | 5.65 | — |
| — | 41.15 | 47.50 | 44.33 | +0.80 | 50.1% | 320 | 50.1% | -0.20 | 6.00 | 5.35 | 6.65 | — |
| — | 37.90 | 42.80 | 40.35 | +0.77 | 49.9% | 325 | 49.9% | -0.23 | 6.62 | 5.30 | 7.95 | — |
| — | 34.80 | 40.15 | 37.48 | +0.74 | 49.7% | 330 | 49.7% | -0.26 | 8.60 | 7.60 | 9.60 | — |
| — | 32.30 | 35.35 | 33.83 | +0.70 | 49.5% | 335 | — | — | 10.18 | 8.90 | 11.45 | — |
| — | 28.25 | 32.50 | 30.38 | — | — | 340 | — | — | 12.05 | 11.05 | 13.05 | — |
| — | 25.55 | 29.45 | 27.50 | +0.63 | 49.1% | 345 | — | — | 13.82 | 12.40 | 15.25 | — |
| — | 22.65 | 25.75 | 24.20 | +0.60 | 49.0% | 350 | — | — | 15.40 | 13.85 | 16.95 | — |
| — | 20.15 | 25.20 | 22.68 | +0.56 | 48.9% | 355 | 48.9% | -0.44 | 18.25 | 16.30 | 20.20 | — |
| — | 18.45 | 21.50 | 19.98 | +0.52 | 48.8% | 360 | 48.8% | -0.48 | 21.40 | 20.15 | 22.65 | — |
| — | 15.95 | 20.20 | 18.07 | +0.47 | 48.7% | 365 | 48.7% | -0.53 | 23.88 | 21.70 | 26.05 | — |
| — | 13.80 | 16.60 | 15.20 | +0.43 | 48.7% | 370 | — | — | 26.45 | 24.90 | 28.00 | — |
| — | 12.30 | 15.90 | 14.10 | +0.40 | 50.8% | 375 | 48.6% | -0.61 | 29.82 | 27.25 | 32.40 | — |
| — | 10.60 | 14.75 | 12.68 | +0.36 | 48.6% | 380 | — | — | 32.90 | 31.30 | 34.50 | — |
| — | 9.15 | 11.40 | 10.28 | +0.33 | 48.7% | 385 | 48.7% | -0.68 | 37.05 | 34.85 | 39.25 | — |
| — | 8.05 | 11.25 | 9.65 | +0.30 | 48.7% | 390 | 48.7% | -0.71 | 41.05 | 39.00 | 43.10 | — |
| — | 7.00 | 9.05 | 8.03 | +0.27 | 48.8% | 395 | 48.8% | -0.74 | 44.10 | 41.50 | 46.70 | — |
| — | 6.50 | 8.10 | 7.30 | +0.24 | 48.9% | 400 | 48.9% | -0.77 | 48.85 | 46.10 | 51.60 | — |
| — | 5.35 | 6.70 | 6.03 | +0.21 | 49.0% | 405 | 49.0% | -0.80 | 53.05 | 50.25 | 55.85 | — |
| — | 4.50 | 5.95 | 5.22 | +0.19 | 49.1% | 410 | 49.1% | -0.82 | 57.35 | 54.55 | 60.15 | — |
| — | 3.75 | 5.45 | 4.60 | +0.17 | 49.3% | 415 | 49.3% | -0.84 | 61.08 | 58.95 | 63.20 | — |
| — | 3.45 | 4.45 | 3.95 | +0.15 | 49.4% | 420 | 49.4% | -0.86 | 66.12 | 63.40 | 68.85 | — |
| — | 2.65 | 5.15 | 3.90 | +0.13 | 49.6% | 425 | 49.6% | -0.88 | 70.62 | 67.95 | 73.30 | — |
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.