Spot 357.66
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.30 | 94.70 | 93.00 | +0.92 | 43.7% | 270 | 43.7% | -0.08 | 2.95 | 2.60 | 3.30 | — |
| — | 86.90 | 89.95 | 88.42 | +0.91 | 43.4% | 275 | 43.4% | -0.09 | 3.27 | 3.00 | 3.55 | — |
| — | 82.50 | 85.60 | 84.05 | +0.90 | 43.0% | 280 | 43.0% | -0.10 | 3.95 | 3.70 | 4.20 | — |
| — | 73.85 | 77.10 | 75.47 | +0.87 | 42.4% | 290 | 42.4% | -0.13 | 5.33 | 4.95 | 5.70 | — |
| — | 65.80 | 69.00 | 67.40 | +0.84 | 42.0% | 300 | 42.0% | -0.17 | 7.05 | 6.85 | 7.25 | — |
| — | 58.05 | 61.50 | 59.77 | +0.80 | 41.6% | 310 | 41.6% | -0.21 | 9.32 | 8.90 | 9.75 | — |
| — | 50.80 | 54.20 | 52.50 | +0.75 | 41.3% | 320 | 41.3% | -0.25 | 12.15 | 11.95 | 12.35 | — |
| — | 44.30 | 47.45 | 45.88 | +0.70 | 41.1% | 330 | 41.1% | -0.30 | 15.53 | 15.00 | 16.05 | — |
| — | 39.05 | 40.80 | 39.92 | +0.65 | 40.9% | 340 | 40.9% | -0.35 | 19.35 | 18.50 | 20.20 | — |
| — | 34.00 | 35.30 | 34.65 | +0.60 | 40.8% | 350 | 40.8% | -0.41 | 23.57 | 23.25 | 23.90 | — |
| — | 28.95 | 30.90 | 29.93 | +0.54 | 40.8% | 360 | 40.8% | -0.46 | 28.85 | 27.95 | 29.75 | — |
| — | 24.40 | 25.40 | 24.90 | +0.49 | 40.8% | 370 | 40.8% | -0.52 | 34.30 | 33.00 | 35.60 | — |
| — | 20.40 | 21.70 | 21.05 | +0.44 | 40.9% | 380 | 40.9% | -0.57 | 40.45 | 39.10 | 41.80 | — |
| — | 17.60 | 18.50 | 18.05 | +0.39 | 41.0% | 390 | 41.0% | -0.62 | 47.08 | 45.40 | 48.75 | — |
| — | 14.75 | 16.10 | 15.43 | +0.34 | 41.1% | 400 | 41.1% | -0.67 | 54.38 | 52.90 | 55.85 | — |
| — | 12.00 | 13.60 | 12.80 | +0.30 | 41.3% | 410 | 41.3% | -0.72 | 61.98 | 60.55 | 63.40 | — |
| — | 10.35 | 11.00 | 10.68 | +0.26 | 41.5% | 420 | 41.5% | -0.76 | 69.85 | 68.25 | 71.45 | — |
| — | 8.70 | 9.00 | 8.85 | +0.23 | 41.7% | 430 | 41.7% | -0.79 | 78.33 | 76.65 | 80.00 | — |
| — | 6.95 | 7.60 | 7.28 | +0.20 | 42.0% | 440 | 42.0% | -0.83 | 87.12 | 85.70 | 88.55 | — |
| — | 5.80 | 6.60 | 6.20 | +0.17 | 42.3% | 450 | 42.3% | -0.86 | 96.08 | 94.65 | 97.50 | — |
| — | 4.40 | 5.40 | 4.90 | +0.15 | 42.6% | 460 | 42.6% | -0.88 | 105.12 | 103.65 | 106.60 | — |
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.