Spot 354.96
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.15 | 73.00 | 71.58 | +0.95 | 49.4% | 285 | 49.4% | -0.05 | 1.14 | 0.96 | 1.32 | — |
| — | 65.70 | 68.65 | 67.17 | +0.94 | 48.5% | 290 | 48.5% | -0.06 | 1.42 | 1.34 | 1.49 | — |
| — | 61.05 | 63.60 | 62.33 | +0.93 | 47.7% | 295 | 47.7% | -0.07 | 1.80 | 1.68 | 1.92 | — |
| — | 56.65 | 59.30 | 57.98 | +0.91 | 47.0% | 300 | 47.0% | -0.09 | 2.23 | 2.10 | 2.36 | — |
| — | 52.10 | 54.40 | 53.25 | +0.89 | 46.4% | 305 | 46.4% | -0.11 | 2.70 | 2.35 | 3.05 | — |
| — | 48.10 | 50.20 | 49.15 | +0.87 | 46.0% | 310 | 46.0% | -0.13 | 3.35 | 2.96 | 3.75 | — |
| — | 43.75 | 46.00 | 44.88 | +0.84 | 45.6% | 315 | 45.6% | -0.16 | 4.22 | 4.15 | 4.30 | — |
| — | 40.10 | 41.95 | 41.02 | +0.81 | 45.3% | 320 | 45.3% | -0.19 | 5.38 | 5.15 | 5.60 | — |
| — | 35.95 | 38.00 | 36.98 | +0.78 | 45.1% | 325 | 45.1% | -0.22 | 6.65 | 6.30 | 7.00 | — |
| — | 32.35 | 34.25 | 33.30 | +0.74 | 45.1% | 330 | 45.1% | -0.26 | 7.67 | 7.40 | 7.95 | — |
| — | 28.95 | 31.10 | 30.02 | +0.71 | 45.0% | 335 | 45.0% | -0.30 | 9.40 | 9.25 | 9.55 | — |
| — | 26.50 | 27.50 | 27.00 | +0.66 | 45.1% | 340 | 45.1% | -0.34 | 11.25 | 11.10 | 11.40 | — |
| — | 23.80 | 24.55 | 24.18 | +0.62 | 45.2% | 345 | 45.2% | -0.38 | 13.18 | 12.40 | 13.95 | — |
| — | 21.25 | 21.75 | 21.50 | +0.58 | 45.3% | 350 | 45.3% | -0.43 | 15.65 | 15.35 | 15.95 | — |
| — | 18.20 | 19.30 | 18.75 | +0.53 | 45.4% | 355 | 45.4% | -0.47 | 18.73 | 18.00 | 19.45 | — |
| — | 16.65 | 17.00 | 16.82 | +0.49 | 45.6% | 360 | 45.6% | -0.51 | 20.85 | 20.70 | 21.00 | — |
| — | 14.35 | 15.05 | 14.70 | +0.45 | 45.8% | 365 | 45.8% | -0.55 | 23.73 | 23.40 | 24.05 | — |
| — | 12.55 | 14.00 | 13.28 | +0.41 | 45.9% | 370 | 45.9% | -0.60 | 26.85 | 26.50 | 27.20 | — |
| — | 11.15 | 12.35 | 11.75 | +0.37 | 46.1% | 375 | 46.1% | -0.64 | 30.45 | 30.05 | 30.85 | — |
| — | 9.60 | 10.00 | 9.80 | +0.33 | 46.3% | 380 | 46.3% | -0.67 | 33.92 | 33.30 | 34.55 | — |
| — | 8.40 | 8.80 | 8.60 | +0.30 | 46.4% | 385 | 46.4% | -0.71 | 37.77 | 36.05 | 39.50 | — |
| — | 7.15 | 7.85 | 7.50 | +0.27 | 46.6% | 390 | 46.6% | -0.74 | 41.27 | 39.90 | 42.65 | — |
| — | 6.25 | 7.00 | 6.62 | +0.24 | 46.8% | 395 | 46.8% | -0.77 | 45.45 | 43.65 | 47.25 | — |
| — | 5.40 | 5.50 | 5.45 | +0.21 | 47.0% | 400 | 47.0% | -0.79 | 49.77 | 48.25 | 51.30 | — |
| — | 4.60 | 4.75 | 4.67 | +0.19 | 47.2% | 405 | 47.2% | -0.82 | 53.95 | 52.25 | 55.65 | — |
| — | 3.95 | 4.10 | 4.03 | +0.17 | 47.5% | 410 | 47.5% | -0.84 | 58.45 | 56.85 | 60.05 | — |
| — | 3.00 | 3.85 | 3.42 | +0.15 | 47.7% | 415 | 47.7% | -0.86 | 62.92 | 61.30 | 64.55 | — |
| — | 2.95 | 3.05 | 3.00 | +0.13 | 48.0% | 420 | 48.0% | -0.88 | 67.22 | 66.25 | 68.20 | — |
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.