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 | |
| — | 75.65 | 77.10 | 76.38 | +0.89 | 43.8% | 285 | 43.8% | -0.11 | 4.25 | 4.15 | 4.35 | — |
| — | 67.30 | 68.65 | 67.97 | +0.86 | 43.2% | 295 | 43.5% | -0.14 | 5.80 | 5.70 | 5.90 | — |
| — | 59.10 | 60.60 | 59.85 | — | — | 305 | — | — | 7.78 | 7.65 | 7.90 | — |
| — | 51.70 | 53.10 | 52.40 | — | — | 315 | — | — | 10.28 | 10.15 | 10.40 | — |
| — | 45.30 | 46.10 | 45.70 | — | — | 325 | — | — | 13.32 | 13.15 | 13.50 | — |
| — | 42.10 | 42.85 | 42.48 | — | — | 330 | — | — | 15.07 | 14.90 | 15.25 | — |
| — | 39.00 | 39.75 | 39.38 | — | — | 335 | — | — | 16.98 | 16.80 | 17.15 | — |
| — | 36.15 | 36.75 | 36.45 | — | — | 340 | — | — | 19.02 | 18.85 | 19.20 | — |
| — | 33.40 | 33.95 | 33.67 | — | — | 345 | — | — | 21.27 | 21.10 | 21.45 | — |
| — | 30.80 | 31.30 | 31.05 | — | — | 350 | — | — | 23.60 | 23.45 | 23.75 | — |
| — | 28.35 | 28.80 | 28.57 | — | — | 355 | — | — | 26.15 | 26.00 | 26.30 | — |
| — | 26.05 | 26.50 | 26.27 | +0.53 | 41.8% | 360 | 41.8% | -0.48 | 28.88 | 28.70 | 29.05 | — |
| — | 23.70 | 24.30 | 24.00 | +0.50 | 41.8% | 365 | 41.8% | -0.51 | 31.65 | 31.40 | 31.90 | — |
| — | 21.90 | 22.30 | 22.10 | +0.47 | 41.8% | 370 | 41.8% | -0.53 | 34.62 | 34.35 | 34.90 | — |
| — | 20.05 | 20.40 | 20.23 | +0.45 | 41.9% | 375 | 41.9% | -0.56 | 37.75 | 37.40 | 38.10 | — |
| — | 18.30 | 18.70 | 18.50 | +0.42 | 41.9% | 380 | 41.9% | -0.59 | 41.12 | 40.75 | 41.50 | — |
| — | 16.75 | 17.10 | 16.93 | +0.40 | 42.0% | 385 | 42.0% | -0.62 | 44.45 | 44.05 | 44.85 | — |
| — | 13.90 | 14.25 | 14.07 | +0.35 | 42.1% | 395 | 42.1% | -0.66 | 51.65 | 51.20 | 52.10 | — |
| — | 11.55 | 11.85 | 11.70 | +0.30 | 42.3% | 405 | 42.3% | -0.71 | 59.33 | 58.80 | 59.85 | — |
| — | 9.55 | 9.85 | 9.70 | +0.26 | 42.5% | 415 | 42.5% | -0.75 | 67.53 | 66.20 | 68.85 | 403 |
| 1,406 | 7.90 | 8.15 | 8.03 | +0.23 | 42.8% | 425 | 42.8% | -0.79 | 75.88 | 75.15 | 76.60 | — |
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.