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 | |
| — | 75.80 | 77.60 | 76.70 | +0.89 | 43.5% | 285 | 43.5% | -0.11 | 4.33 | 4.10 | 4.55 | — |
| — | 67.50 | 69.15 | 68.33 | +0.86 | 42.9% | 295 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 59.55 | 61.15 | 60.35 | — | — | 305 | — | — | 7.67 | 7.55 | 7.80 | — |
| — | 52.10 | 53.70 | 52.90 | — | — | 315 | — | — | 10.18 | 10.05 | 10.30 | — |
| — | 45.30 | 46.80 | 46.05 | — | — | 325 | 42.1% | -0.28 | 13.25 | 13.10 | 13.40 | — |
| — | 42.05 | 43.60 | 42.83 | +0.70 | 42.1% | 330 | 42.1% | -0.30 | 15.05 | 14.95 | 15.15 | — |
| — | 39.00 | 40.50 | 39.75 | +0.67 | 42.1% | 335 | 42.1% | -0.33 | 16.95 | 16.85 | 17.05 | — |
| — | 36.75 | 37.45 | 37.10 | +0.64 | 42.0% | 340 | 42.0% | -0.36 | 19.00 | 18.90 | 19.10 | — |
| — | 34.00 | 34.65 | 34.33 | +0.62 | 42.0% | 345 | 42.0% | -0.39 | 21.75 | 21.10 | 22.40 | — |
| — | 30.00 | 31.85 | 30.93 | +0.59 | 42.0% | 350 | 42.0% | -0.42 | 23.62 | 23.45 | 23.80 | — |
| — | 29.00 | 29.40 | 29.20 | +0.56 | 42.0% | 355 | 42.0% | -0.45 | 26.20 | 26.00 | 26.40 | — |
| — | 26.75 | 27.10 | 26.93 | +0.53 | 42.1% | 360 | 42.1% | -0.48 | 29.52 | 28.70 | 30.35 | — |
| — | 24.60 | 25.00 | 24.80 | +0.50 | 42.1% | 365 | 42.1% | -0.51 | 31.75 | 31.55 | 31.95 | — |
| — | 22.65 | 22.95 | 22.80 | +0.47 | 42.1% | 370 | 42.1% | -0.53 | 34.70 | 34.45 | 34.95 | — |
| — | 19.90 | 21.10 | 20.50 | +0.45 | 42.2% | 375 | 42.2% | -0.56 | 37.77 | 37.35 | 38.20 | — |
| — | 19.05 | 19.35 | 19.20 | +0.42 | 42.3% | 380 | 42.3% | -0.59 | 41.08 | 40.65 | 41.50 | — |
| — | 17.45 | 17.75 | 17.60 | +0.40 | 42.4% | 385 | 42.4% | -0.62 | 44.55 | 44.10 | 45.00 | — |
| — | 15.10 | 16.30 | 15.70 | +0.37 | 42.4% | 390 | 42.4% | -0.64 | 48.08 | 47.60 | 48.55 | — |
| — | 13.35 | 13.55 | 13.45 | +0.32 | 42.6% | 400 | 42.6% | -0.69 | 55.62 | 54.85 | 56.40 | — |
| — | 10.35 | 11.40 | 10.88 | +0.28 | 42.9% | 410 | 42.9% | -0.73 | 63.48 | 62.60 | 64.35 | — |
| — | 9.25 | 9.50 | 9.38 | +0.25 | 43.1% | 420 | 43.1% | -0.77 | 71.58 | 70.65 | 72.50 | — |
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.