Spot 356.58
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.95 | 76.10 | 74.03 | +0.95 | 50.7% | 285 | 50.7% | -0.05 | 1.25 | 1.23 | 1.26 | — |
| — | 68.30 | 70.05 | 69.17 | +0.94 | 49.2% | 290 | 49.2% | -0.06 | 1.45 | 1.43 | 1.47 | — |
| — | 63.55 | 65.15 | 64.35 | +0.93 | 47.8% | 295 | 47.8% | -0.07 | 1.71 | 1.68 | 1.73 | — |
| — | 59.35 | 60.15 | 59.75 | +0.91 | 46.6% | 300 | 46.6% | -0.09 | 2.02 | 1.99 | 2.04 | — |
| — | 54.40 | 55.55 | 54.98 | +0.90 | 45.5% | 305 | 45.5% | -0.10 | 2.41 | 2.38 | 2.44 | — |
| — | 50.50 | 51.05 | 50.77 | +0.88 | 44.5% | 310 | 44.5% | -0.12 | 2.92 | 2.88 | 2.95 | — |
| — | — | — | — | +0.88 | 44.2% | 311 | 44.2% | -0.12 | — | — | — | — |
| — | 45.70 | 46.70 | 46.20 | +0.86 | 43.7% | 315 | 43.7% | -0.14 | 3.55 | 3.50 | 3.60 | — |
| — | 41.95 | 42.45 | 42.20 | +0.83 | 43.0% | 320 | 43.0% | -0.17 | 4.30 | 4.25 | 4.35 | — |
| — | 37.75 | 38.40 | 38.08 | +0.80 | 42.5% | 325 | 42.5% | -0.20 | 5.25 | 5.20 | 5.30 | — |
| — | 34.10 | 34.55 | 34.33 | +0.77 | 42.1% | 330 | 42.1% | -0.24 | 6.40 | 6.35 | 6.45 | — |
| — | 30.45 | 30.95 | 30.70 | +0.73 | 41.8% | 335 | 41.8% | -0.28 | 7.75 | 7.70 | 7.80 | — |
| — | 27.10 | 27.50 | 27.30 | +0.69 | 41.5% | 340 | 41.5% | -0.32 | 9.35 | 9.30 | 9.40 | — |
| — | 23.95 | 24.30 | 24.12 | +0.64 | 41.3% | 345 | 41.3% | -0.36 | 11.18 | 11.10 | 11.25 | — |
| — | 21.10 | 21.40 | 21.25 | +0.60 | 41.1% | 350 | 41.1% | -0.40 | 13.22 | 13.15 | 13.30 | — |
| — | 18.40 | 18.70 | 18.55 | +0.55 | 41.1% | 355 | 41.1% | -0.45 | 15.57 | 15.50 | 15.65 | — |
| — | 16.15 | 16.30 | 16.23 | +0.50 | 41.1% | 360 | 41.1% | -0.50 | 18.23 | 18.10 | 18.35 | — |
| — | 14.00 | 14.15 | 14.07 | +0.46 | 41.3% | 365 | 41.3% | -0.55 | 21.07 | 20.95 | 21.20 | — |
| — | 12.05 | 12.20 | 12.12 | +0.42 | 41.4% | 370 | 41.4% | -0.59 | 24.18 | 24.00 | 24.35 | — |
| — | 10.35 | 10.50 | 10.43 | +0.37 | 41.5% | 375 | 41.5% | -0.63 | 27.52 | 27.30 | 27.75 | — |
| — | 8.85 | 9.00 | 8.93 | +0.33 | 41.7% | 380 | 41.7% | -0.67 | 31.10 | 30.80 | 31.40 | — |
| — | 7.55 | 7.70 | 7.62 | +0.29 | 41.8% | 385 | 41.8% | -0.71 | 34.80 | 34.50 | 35.10 | — |
| — | 6.45 | 6.55 | 6.50 | +0.26 | 42.0% | 390 | 42.0% | -0.75 | 38.75 | 38.40 | 39.10 | — |
| — | 5.45 | 5.60 | 5.53 | +0.23 | 42.2% | 395 | 42.2% | -0.78 | 42.80 | 42.40 | 43.20 | — |
| — | 4.65 | 4.75 | 4.70 | +0.20 | 42.4% | 400 | 42.4% | -0.81 | 47.02 | 46.55 | 47.50 | — |
| — | 3.95 | 4.05 | 4.00 | +0.18 | 42.7% | 405 | 42.7% | -0.84 | 51.12 | 50.50 | 51.75 | — |
| — | 3.35 | 3.45 | 3.40 | +0.15 | 43.0% | 410 | 43.0% | -0.86 | 55.90 | 54.30 | 57.50 | — |
| — | 2.87 | 2.92 | 2.90 | +0.13 | 43.4% | 415 | 43.4% | -0.88 | 60.62 | 59.50 | 61.75 | — |
| — | 2.45 | 2.50 | 2.48 | +0.12 | 43.8% | 420 | 43.8% | -0.90 | 65.00 | 64.25 | 65.75 | — |
| — | 2.10 | 2.15 | 2.12 | +0.10 | 44.2% | 425 | 44.2% | -0.91 | 69.85 | 68.25 | 71.45 | — |
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.