Spot 354.05
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 73.05 | 71.72 | +0.95 | 50.4% | 285 | 50.4% | -0.05 | 1.16 | 1.14 | 1.18 | — |
| — | 65.65 | 68.35 | 67.00 | +0.94 | 49.5% | 290 | 49.5% | -0.06 | 1.44 | 1.41 | 1.46 | — |
| — | 61.35 | 63.10 | 62.23 | +0.93 | 48.7% | 295 | 48.7% | -0.07 | 1.68 | 1.55 | 1.81 | — |
| — | 56.85 | 58.15 | 57.50 | +0.91 | 48.0% | 300 | 48.0% | -0.09 | 2.23 | 2.20 | 2.25 | — |
| — | 52.25 | 53.95 | 53.10 | +0.89 | 47.5% | 305 | 47.5% | -0.11 | 2.77 | 2.74 | 2.80 | — |
| — | 48.20 | 49.55 | 48.88 | +0.87 | 47.0% | 310 | 47.0% | -0.13 | 3.45 | 3.40 | 3.50 | — |
| — | 44.10 | 45.30 | 44.70 | +0.84 | 46.6% | 315 | 46.6% | -0.16 | 4.25 | 4.20 | 4.30 | — |
| — | 40.05 | 41.25 | 40.65 | +0.81 | 46.3% | 320 | 46.3% | -0.19 | 5.25 | 5.20 | 5.30 | — |
| — | 36.15 | 37.35 | 36.75 | +0.78 | 46.1% | 325 | 46.1% | -0.22 | 6.42 | 6.35 | 6.50 | — |
| — | 33.00 | 33.65 | 33.33 | +0.74 | 45.9% | 330 | 45.9% | -0.26 | 7.78 | 7.70 | 7.85 | — |
| — | 29.50 | 30.20 | 29.85 | +0.71 | 45.8% | 335 | 45.8% | -0.30 | 9.38 | 9.30 | 9.45 | — |
| — | 26.30 | 26.95 | 26.62 | +0.66 | 45.7% | 340 | 45.7% | -0.34 | 11.12 | 10.95 | 11.30 | — |
| — | 23.40 | 24.00 | 23.70 | +0.62 | 45.7% | 345 | 45.7% | -0.38 | 13.30 | 13.15 | 13.45 | — |
| — | 20.50 | 21.15 | 20.82 | +0.58 | 45.7% | 350 | 45.7% | -0.43 | 15.35 | 15.10 | 15.60 | — |
| — | 18.25 | 18.55 | 18.40 | +0.53 | 45.7% | 355 | 45.7% | -0.47 | 17.95 | 17.75 | 18.15 | — |
| — | 16.05 | 16.25 | 16.15 | +0.49 | 45.8% | 360 | 45.8% | -0.51 | 20.73 | 20.55 | 20.90 | — |
| — | 13.95 | 14.20 | 14.07 | +0.45 | 45.8% | 365 | 45.8% | -0.55 | 23.62 | 23.30 | 23.95 | — |
| — | 12.15 | 12.35 | 12.25 | +0.41 | 45.9% | 370 | 45.9% | -0.60 | 26.85 | 26.55 | 27.15 | — |
| — | 10.35 | 10.75 | 10.55 | +0.37 | 46.0% | 375 | 46.0% | -0.64 | 30.20 | 29.85 | 30.55 | — |
| — | 9.10 | 9.30 | 9.20 | +0.33 | 46.1% | 380 | 46.1% | -0.67 | 32.90 | 31.70 | 34.10 | — |
| — | 7.85 | 8.05 | 7.95 | +0.30 | 46.2% | 385 | 46.2% | -0.71 | 37.55 | 37.15 | 37.95 | — |
| — | 6.75 | 7.00 | 6.88 | +0.27 | 46.4% | 390 | 46.4% | -0.74 | 41.08 | 39.30 | 42.85 | — |
| — | 5.80 | 5.90 | 5.85 | +0.24 | 46.5% | 395 | 46.5% | -0.77 | 45.15 | 43.40 | 46.90 | — |
| — | 4.95 | 5.10 | 5.03 | +0.21 | 46.8% | 400 | 46.8% | -0.79 | 49.02 | 47.90 | 50.15 | — |
| — | 4.25 | 4.35 | 4.30 | +0.19 | 47.0% | 405 | 47.0% | -0.82 | 53.75 | 52.05 | 55.45 | — |
| — | 3.60 | 3.75 | 3.67 | +0.17 | 47.3% | 410 | 47.3% | -0.84 | 57.83 | 56.55 | 59.10 | — |
| — | 3.10 | 3.20 | 3.15 | +0.15 | 47.6% | 415 | — | — | 63.42 | 62.20 | 64.65 | — |
| — | 2.53 | 2.75 | 2.64 | +0.13 | 47.9% | 420 | 47.9% | -0.88 | 67.53 | 66.80 | 68.25 | — |
| — | 2.28 | 2.34 | 2.31 | +0.11 | 48.3% | 425 | 48.3% | -0.90 | 71.92 | 69.85 | 74.00 | — |
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.