Spot 352.91
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.25 | 94.85 | 93.05 | +0.94 | 43.3% | 265 | 43.3% | -0.06 | 2.23 | 2.15 | 2.31 | — |
| — | 86.80 | 90.40 | 88.60 | +0.93 | 43.0% | 270 | 43.0% | -0.07 | 2.66 | 2.56 | 2.76 | — |
| — | 82.35 | 85.90 | 84.12 | +0.92 | 42.7% | 275 | 42.7% | -0.09 | 3.12 | 2.80 | 3.45 | — |
| — | 77.85 | 81.55 | 79.70 | +0.90 | 42.4% | 280 | 42.4% | -0.10 | 3.67 | 3.45 | 3.90 | — |
| — | 69.40 | 72.90 | 71.15 | +0.87 | 41.9% | 290 | 41.9% | -0.13 | 5.28 | 5.05 | 5.50 | — |
| — | 61.35 | 64.80 | 63.08 | +0.83 | 41.5% | 300 | 41.5% | -0.17 | 6.97 | 6.85 | 7.10 | — |
| — | 53.75 | 56.90 | 55.33 | +0.79 | 41.2% | 310 | 41.2% | -0.21 | 9.20 | 8.95 | 9.45 | — |
| — | 47.35 | 49.55 | 48.45 | +0.74 | 41.1% | 320 | 41.1% | -0.26 | 11.95 | 11.45 | 12.45 | — |
| — | 41.00 | 43.00 | 42.00 | +0.69 | 41.0% | 330 | 41.0% | -0.32 | 15.65 | 15.45 | 15.85 | — |
| — | 35.65 | 36.80 | 36.23 | +0.63 | 40.9% | 340 | 40.9% | -0.37 | 19.55 | 19.00 | 20.10 | — |
| — | 30.50 | 31.40 | 30.95 | +0.58 | 41.0% | 350 | 41.0% | -0.43 | 24.43 | 24.05 | 24.80 | — |
| — | 26.00 | 26.60 | 26.30 | +0.52 | 41.1% | 360 | 41.1% | -0.49 | 29.57 | 29.00 | 30.15 | — |
| — | 21.85 | 22.55 | 22.20 | +0.46 | 41.2% | 370 | 41.2% | -0.54 | 35.70 | 34.65 | 36.75 | — |
| — | 18.50 | 19.00 | 18.75 | +0.41 | 41.4% | 380 | 41.4% | -0.60 | 41.85 | 40.45 | 43.25 | — |
| — | 15.40 | 16.05 | 15.72 | +0.36 | 41.6% | 390 | 41.6% | -0.65 | 49.17 | 47.45 | 50.90 | — |
| — | 12.90 | 13.50 | 13.20 | +0.32 | 41.9% | 400 | 41.9% | -0.70 | 56.62 | 54.95 | 58.30 | — |
| — | 10.75 | 11.25 | 11.00 | +0.28 | 42.3% | 410 | 42.3% | -0.74 | 64.60 | 62.90 | 66.30 | — |
| — | 9.10 | 9.75 | 9.43 | +0.24 | 42.7% | 420 | — | — | 72.53 | 71.15 | 73.90 | — |
| — | 7.60 | 8.00 | 7.80 | +0.21 | 43.1% | 430 | 43.1% | -0.81 | 81.53 | 79.90 | 83.15 | — |
| — | 6.40 | 6.85 | 6.62 | +0.18 | 43.6% | 440 | 43.6% | -0.84 | 90.35 | 88.70 | 92.00 | — |
| — | 5.45 | 5.75 | 5.60 | +0.16 | 44.1% | 450 | 44.1% | -0.87 | 99.20 | 97.90 | 100.50 | — |
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.