Spot 362.77
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.95 | 71.90 | 70.42 | +0.94 | 50.0% | 295 | 50.0% | -0.06 | 1.36 | 1.33 | 1.39 | — |
| — | 64.30 | 67.20 | 65.75 | +0.93 | 49.2% | 300 | 49.2% | -0.07 | 1.69 | 1.65 | 1.72 | — |
| — | 59.75 | 62.60 | 61.17 | +0.91 | 48.5% | 305 | 48.5% | -0.09 | 2.08 | 2.05 | 2.12 | — |
| — | 55.30 | 58.05 | 56.67 | +0.90 | 47.9% | 310 | 47.9% | -0.10 | 2.59 | 2.55 | 2.63 | — |
| — | 51.15 | 53.50 | 52.33 | +0.87 | 47.4% | 315 | 47.4% | -0.13 | 3.23 | 3.15 | 3.30 | — |
| — | 47.15 | 48.30 | 47.73 | +0.85 | 46.9% | 320 | 46.9% | -0.15 | 3.98 | 3.90 | 4.05 | — |
| — | 42.85 | 45.15 | 44.00 | +0.82 | 46.5% | 325 | 46.5% | -0.18 | 4.88 | 4.80 | 4.95 | — |
| — | 38.95 | 41.20 | 40.08 | +0.79 | 46.2% | 330 | 46.2% | -0.21 | 5.95 | 5.85 | 6.05 | — |
| — | 35.25 | 37.45 | 36.35 | +0.76 | 45.9% | 335 | 45.9% | -0.24 | 7.25 | 7.15 | 7.35 | — |
| — | 31.85 | 33.00 | 32.42 | +0.72 | 45.8% | 340 | 45.8% | -0.28 | 8.70 | 8.60 | 8.80 | — |
| — | 28.45 | 29.90 | 29.18 | +0.68 | 45.7% | 345 | 45.7% | -0.32 | 10.40 | 10.30 | 10.50 | — |
| — | 25.85 | 26.60 | 26.23 | +0.64 | 45.7% | 350 | 45.7% | -0.36 | 12.22 | 12.05 | 12.40 | — |
| — | 22.70 | 23.65 | 23.18 | +0.60 | 45.7% | 355 | 45.7% | -0.40 | 14.35 | 14.20 | 14.50 | — |
| — | 20.25 | 20.75 | 20.50 | +0.56 | 45.7% | 360 | 45.7% | -0.45 | 16.77 | 16.50 | 17.05 | — |
| — | 17.80 | 18.20 | 18.00 | +0.51 | 45.7% | 365 | 45.7% | -0.49 | 19.35 | 19.10 | 19.60 | — |
| — | 15.55 | 16.00 | 15.78 | +0.47 | 45.7% | 370 | 45.7% | -0.53 | 22.10 | 21.85 | 22.35 | — |
| — | 13.55 | 14.15 | 13.85 | +0.43 | 45.7% | 375 | 45.7% | -0.57 | 25.07 | 24.60 | 25.55 | — |
| — | 11.85 | 12.20 | 12.03 | +0.39 | 45.6% | 380 | 45.6% | -0.61 | 27.88 | 27.05 | 28.70 | — |
| — | 10.25 | 10.45 | 10.35 | +0.36 | 45.6% | 385 | 45.6% | -0.65 | 31.35 | 30.40 | 32.30 | — |
| — | 8.85 | 9.00 | 8.93 | +0.32 | 45.7% | 390 | 45.7% | -0.69 | 35.48 | 33.45 | 37.50 | — |
| — | 7.60 | 7.75 | 7.67 | +0.28 | 45.7% | 395 | 45.7% | -0.72 | 39.23 | 37.90 | 40.55 | — |
| — | 6.50 | 6.70 | 6.60 | +0.25 | 45.8% | 400 | 45.8% | -0.76 | 42.62 | 40.25 | 45.00 | — |
| — | 5.55 | 5.70 | 5.62 | +0.22 | 45.9% | 405 | 45.9% | -0.78 | 46.70 | 43.95 | 49.45 | — |
| — | 4.75 | 4.85 | 4.80 | +0.20 | 46.1% | 410 | 46.1% | -0.81 | 51.02 | 47.30 | 54.75 | — |
| — | 4.00 | 4.15 | 4.08 | +0.17 | 46.2% | 415 | 46.2% | -0.84 | 55.20 | 52.45 | 57.95 | — |
| — | 3.40 | 3.55 | 3.48 | +0.15 | 46.4% | 420 | 46.4% | -0.86 | 59.75 | 56.05 | 63.45 | — |
| — | 2.93 | 3.00 | 2.96 | +0.13 | 46.6% | 425 | 46.6% | -0.88 | 63.83 | 60.65 | 67.00 | — |
| — | 2.49 | 2.57 | 2.53 | +0.12 | 46.8% | 430 | 46.8% | -0.90 | 68.58 | 65.15 | 72.00 | 1 |
| — | 2.12 | 2.20 | 2.16 | — | — | 435 | 47.1% | -0.91 | 73.55 | 69.80 | 77.30 | — |
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.