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 | |
| — | 104.55 | 107.30 | 105.92 | +0.91 | 42.6% | 260 | 42.6% | -0.09 | 4.42 | 3.45 | 5.40 | — |
| — | 96.30 | 98.85 | 97.58 | +0.89 | 42.2% | 270 | 42.2% | -0.11 | 5.95 | 5.10 | 6.80 | — |
| — | 87.95 | 91.10 | 89.53 | +0.86 | 41.9% | 280 | 41.9% | -0.14 | 8.07 | 7.50 | 8.65 | — |
| — | 80.10 | 82.90 | 81.50 | +0.83 | 41.6% | 290 | 41.6% | -0.17 | 10.12 | 9.50 | 10.75 | — |
| — | 72.70 | 75.50 | 74.10 | +0.80 | 41.4% | 300 | 41.4% | -0.20 | 12.00 | 10.70 | 13.30 | — |
| — | 65.70 | 68.50 | 67.10 | +0.77 | 41.1% | 310 | 41.1% | -0.24 | 14.75 | 13.90 | 15.60 | — |
| — | 59.10 | 61.90 | 60.50 | +0.73 | 41.0% | 320 | 41.0% | -0.28 | 18.45 | 16.80 | 20.10 | — |
| — | 52.90 | 55.75 | 54.33 | +0.69 | 40.8% | 330 | 40.8% | -0.32 | 21.70 | 20.85 | 22.55 | — |
| — | 47.05 | 50.25 | 48.65 | +0.65 | 40.7% | 340 | 40.7% | -0.36 | 25.93 | 24.35 | 27.50 | — |
| — | 42.35 | 44.85 | 43.60 | +0.61 | 40.6% | 350 | 40.6% | -0.40 | 31.20 | 29.50 | 32.90 | — |
| — | 37.20 | 40.00 | 38.60 | +0.57 | 40.5% | 360 | 40.5% | -0.44 | 35.80 | 34.65 | 36.95 | — |
| — | 32.65 | 36.20 | 34.42 | +0.53 | 40.4% | 370 | 40.4% | -0.49 | 41.42 | 40.05 | 42.80 | — |
| — | 29.10 | 32.30 | 30.70 | +0.49 | 40.4% | 380 | 40.4% | -0.53 | 47.70 | 45.85 | 49.55 | — |
| — | 26.70 | 28.45 | 27.57 | +0.45 | 40.4% | 390 | 40.4% | -0.57 | 53.85 | 52.40 | 55.30 | — |
| — | 22.30 | 25.15 | 23.73 | +0.41 | 40.4% | 400 | 40.4% | -0.61 | 60.70 | 59.25 | 62.15 | — |
| — | 19.30 | 22.35 | 20.82 | +0.37 | 40.5% | 410 | 40.5% | -0.65 | 68.22 | 66.80 | 69.65 | — |
| — | 17.40 | 19.30 | 18.35 | +0.34 | 40.6% | 420 | 40.6% | -0.69 | 75.58 | 74.35 | 76.80 | — |
| — | 16.10 | 17.10 | 16.60 | +0.31 | 40.7% | 430 | 40.7% | -0.72 | 83.53 | 82.10 | 84.95 | — |
| — | 13.45 | 15.45 | 14.45 | +0.28 | 40.8% | 440 | 40.8% | -0.76 | 91.53 | 90.00 | 93.05 | — |
| — | 11.80 | 13.80 | 12.80 | +0.25 | 40.9% | 450 | 40.9% | -0.78 | 100.00 | 98.60 | 101.40 | — |
| — | 10.65 | 12.20 | 11.43 | +0.23 | 41.1% | 460 | 41.1% | -0.81 | 108.65 | 107.25 | 110.05 | — |
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.