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 | |
| — | 79.35 | 81.05 | 80.20 | +0.83 | 43.9% | 290 | — | — | 10.45 | 10.30 | 10.60 | — |
| — | 72.10 | 73.60 | 72.85 | +0.80 | 43.5% | 300 | 43.5% | -0.21 | 13.00 | 12.85 | 13.15 | — |
| — | 65.25 | 66.60 | 65.92 | +0.76 | 43.3% | 310 | 43.3% | -0.24 | 15.93 | 15.75 | 16.10 | — |
| — | 58.85 | 60.00 | 59.42 | — | — | 320 | 43.0% | -0.28 | 19.32 | 19.15 | 19.50 | — |
| — | 55.80 | 56.85 | 56.33 | +0.70 | 43.0% | 325 | — | — | 21.18 | 21.00 | 21.35 | — |
| — | 52.85 | 53.85 | 53.35 | +0.68 | 42.9% | 330 | 42.9% | -0.32 | 23.15 | 22.95 | 23.35 | — |
| — | 50.05 | 51.95 | 51.00 | +0.66 | 42.8% | 335 | 42.8% | -0.34 | 25.23 | 25.00 | 25.45 | — |
| — | 47.35 | 48.20 | 47.77 | +0.64 | 42.8% | 340 | — | — | 27.45 | 27.20 | 27.70 | — |
| — | 44.80 | 45.55 | 45.17 | — | — | 345 | 42.7% | -0.39 | 29.77 | 29.60 | 29.95 | — |
| — | 42.25 | 42.95 | 42.60 | +0.60 | 42.7% | 350 | 42.7% | -0.41 | 32.25 | 32.00 | 32.50 | — |
| — | 39.80 | 40.50 | 40.15 | +0.58 | 42.6% | 355 | 42.6% | -0.43 | 34.80 | 34.55 | 35.05 | — |
| — | 37.65 | 38.20 | 37.92 | +0.56 | 42.7% | 360 | 42.7% | -0.45 | 37.48 | 37.25 | 37.70 | — |
| — | 35.45 | 36.00 | 35.73 | +0.54 | 42.6% | 365 | — | — | 40.25 | 40.00 | 40.50 | — |
| — | 33.20 | 33.95 | 33.58 | — | — | 370 | 42.6% | -0.49 | 43.15 | 42.85 | 43.45 | — |
| — | 31.40 | 31.85 | 31.62 | +0.50 | 42.6% | 375 | 42.6% | -0.52 | 46.17 | 45.90 | 46.45 | — |
| — | 29.45 | 30.00 | 29.73 | +0.48 | 42.7% | 380 | — | — | 49.33 | 48.90 | 49.75 | — |
| — | 27.80 | 28.25 | 28.02 | +0.46 | 42.7% | 385 | 42.2% | -0.56 | 52.50 | 52.05 | 52.95 | — |
| — | 24.50 | 25.00 | 24.75 | +0.42 | 42.7% | 395 | 42.7% | -0.60 | 59.23 | 58.75 | 59.70 | — |
| — | 21.60 | 22.10 | 21.85 | +0.39 | 42.9% | 405 | 42.9% | -0.63 | 66.40 | 65.85 | 66.95 | — |
| — | 19.05 | 19.55 | 19.30 | +0.35 | 43.0% | 415 | 43.0% | -0.67 | 73.88 | 73.25 | 74.50 | — |
| — | 16.85 | 17.30 | 17.07 | +0.32 | 43.2% | 425 | 43.2% | -0.70 | 81.58 | 80.95 | 82.20 | — |
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.