Spot 354.79
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.60 | 75.20 | 71.90 | +0.94 | 56.0% | 285 | 56.0% | -0.06 | 1.69 | 1.65 | 1.72 | — |
| — | 63.90 | 70.60 | 67.25 | +0.92 | 54.8% | 290 | 54.8% | -0.08 | 2.00 | 1.97 | 2.04 | — |
| — | 59.35 | 66.40 | 62.88 | +0.91 | 53.8% | 295 | 53.8% | -0.09 | 2.40 | 2.36 | 2.44 | — |
| — | 54.85 | 61.35 | 58.10 | +0.89 | 52.8% | 300 | 52.8% | -0.11 | 2.89 | 2.85 | 2.93 | — |
| — | 52.30 | 55.00 | 53.65 | +0.87 | 52.0% | 305 | 52.0% | -0.13 | 3.48 | 3.40 | 3.55 | — |
| — | 47.60 | 52.75 | 50.17 | +0.85 | 51.3% | 310 | 51.3% | -0.15 | 4.22 | 4.15 | 4.30 | — |
| — | 43.55 | 47.55 | 45.55 | +0.83 | 50.7% | 315 | 50.7% | -0.17 | 5.05 | 4.95 | 5.15 | — |
| — | 39.50 | 45.50 | 42.50 | +0.80 | 50.3% | 320 | 50.3% | -0.20 | 6.05 | 5.95 | 6.15 | — |
| — | 35.75 | 40.85 | 38.30 | — | — | 325 | 49.9% | -0.23 | 7.25 | 7.15 | 7.35 | — |
| — | 32.10 | 37.15 | 34.62 | +0.73 | 49.5% | 330 | 49.5% | -0.27 | 8.60 | 8.50 | 8.70 | — |
| — | 28.70 | 33.70 | 31.20 | +0.70 | 49.2% | 335 | — | — | 10.15 | 10.05 | 10.25 | — |
| — | 25.50 | 30.40 | 27.95 | +0.66 | 49.0% | 340 | — | — | 11.93 | 11.80 | 12.05 | — |
| — | 23.75 | 26.80 | 25.27 | — | — | 345 | — | — | 13.93 | 13.80 | 14.05 | — |
| — | 21.60 | 21.90 | 21.75 | — | — | 350 | 48.5% | -0.43 | 16.12 | 15.95 | 16.30 | — |
| — | 19.10 | 19.50 | 19.30 | — | — | 355 | — | — | 18.50 | 18.35 | 18.65 | — |
| — | 16.75 | 16.95 | 16.85 | +0.49 | 47.9% | 360 | — | — | 21.20 | 20.85 | 21.55 | — |
| — | 14.60 | 14.80 | 14.70 | +0.45 | 47.7% | 365 | 47.7% | -0.55 | 23.88 | 23.40 | 24.35 | — |
| — | 12.65 | 12.85 | 12.75 | +0.41 | 47.5% | 370 | 47.5% | -0.59 | 27.05 | 26.05 | 28.05 | — |
| — | 10.90 | 11.05 | 10.97 | +0.37 | 47.3% | 375 | — | — | 30.57 | 29.45 | 31.70 | — |
| — | 9.35 | 9.55 | 9.45 | +0.33 | 47.1% | 380 | — | — | 33.77 | 31.90 | 35.65 | — |
| — | 7.95 | 8.15 | 8.05 | — | — | 385 | 47.0% | -0.71 | 37.48 | 34.95 | 40.00 | — |
| — | 6.80 | 7.00 | 6.90 | +0.26 | 46.9% | 390 | 46.9% | -0.74 | 41.92 | 38.35 | 45.50 | — |
| — | 5.75 | 5.90 | 5.83 | +0.23 | 46.9% | 395 | 46.9% | -0.77 | 45.27 | 42.75 | 47.80 | — |
| — | 4.90 | 5.05 | 4.97 | +0.21 | 47.0% | 400 | 47.0% | -0.80 | 49.42 | 46.85 | 52.00 | — |
| — | 4.15 | 4.30 | 4.22 | +0.18 | 47.1% | 405 | 47.1% | -0.83 | 53.65 | 51.10 | 56.20 | — |
| — | 3.50 | 3.65 | 3.58 | +0.16 | 47.3% | 410 | 47.3% | -0.85 | 58.05 | 55.30 | 60.80 | — |
| — | 2.99 | 3.10 | 3.04 | +0.14 | 47.6% | 415 | 47.6% | -0.87 | 62.40 | 59.75 | 65.05 | — |
| — | 2.54 | 2.62 | 2.58 | +0.12 | 47.9% | 420 | 47.9% | -0.89 | 67.22 | 64.75 | 69.70 | — |
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.