Spot 350.35
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.15 | 92.25 | 90.70 | +0.93 | 43.0% | 265 | 43.0% | -0.07 | 2.40 | 2.30 | 2.49 | — |
| — | 84.65 | 87.85 | 86.25 | +0.92 | 42.7% | 270 | 42.7% | -0.08 | 2.63 | 2.31 | 2.95 | — |
| — | 80.20 | 83.50 | 81.85 | +0.91 | 42.3% | 275 | 42.3% | -0.09 | 3.45 | 3.25 | 3.65 | — |
| — | 76.30 | 79.05 | 77.67 | +0.90 | 42.1% | 280 | 42.1% | -0.11 | 3.98 | 3.85 | 4.10 | — |
| — | 67.70 | 70.50 | 69.10 | +0.86 | 41.6% | 290 | 41.6% | -0.14 | 5.47 | 5.30 | 5.65 | — |
| — | 60.05 | 62.80 | 61.42 | +0.82 | 41.3% | 300 | 41.3% | -0.18 | 7.35 | 7.20 | 7.50 | — |
| — | 52.55 | 54.95 | 53.75 | +0.78 | 41.1% | 310 | 41.1% | -0.22 | 9.85 | 9.70 | 10.00 | — |
| — | 45.75 | 48.00 | 46.88 | +0.73 | 41.0% | 320 | 41.0% | -0.27 | 12.78 | 12.55 | 13.00 | — |
| — | 39.55 | 41.75 | 40.65 | +0.68 | 40.9% | 330 | 40.9% | -0.33 | 16.35 | 16.05 | 16.65 | — |
| — | 34.40 | 35.75 | 35.08 | +0.62 | 41.0% | 340 | 41.0% | -0.39 | 20.68 | 20.40 | 20.95 | — |
| — | 29.65 | 30.05 | 29.85 | +0.56 | 41.3% | 350 | 41.3% | -0.44 | 25.60 | 25.00 | 26.20 | — |
| — | 24.30 | 25.85 | 25.07 | +0.51 | 41.5% | 360 | 41.5% | -0.50 | 31.35 | 30.35 | 32.35 | — |
| — | 20.90 | 22.20 | 21.55 | +0.45 | 41.6% | 370 | 41.6% | -0.56 | 37.27 | 36.15 | 38.40 | — |
| — | 18.00 | 19.00 | 18.50 | +0.40 | 41.8% | 380 | 41.8% | -0.61 | 43.92 | 42.80 | 45.05 | — |
| — | 15.10 | 16.15 | 15.62 | +0.35 | 42.1% | 390 | 42.1% | -0.66 | 51.17 | 50.20 | 52.15 | — |
| — | 12.80 | 13.00 | 12.90 | +0.31 | 42.4% | 400 | 42.4% | -0.70 | 59.02 | 57.75 | 60.30 | — |
| — | 10.70 | 11.40 | 11.05 | +0.27 | 42.7% | 410 | 42.7% | -0.75 | 66.90 | 65.45 | 68.35 | — |
| — | 8.50 | 9.75 | 9.12 | +0.24 | 43.1% | 420 | 43.1% | -0.78 | 75.22 | 74.05 | 76.40 | — |
| — | 7.20 | 8.10 | 7.65 | +0.21 | 43.6% | 430 | 43.6% | -0.82 | 83.78 | 82.15 | 85.40 | — |
| — | 6.40 | 6.95 | 6.67 | +0.18 | 44.0% | 440 | 44.0% | -0.84 | 92.58 | 90.85 | 94.30 | — |
| — | 5.60 | 6.05 | 5.83 | +0.16 | 44.6% | 450 | 44.6% | -0.87 | 101.90 | 100.35 | 103.45 | — |
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.