Spot 355.02
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.50 | 104.75 | 103.12 | +0.92 | 42.0% | 260 | 42.0% | -0.08 | 3.95 | 3.75 | 4.15 | — |
| — | 93.05 | 96.10 | 94.58 | +0.90 | 41.5% | 270 | 41.5% | -0.11 | 5.12 | 4.95 | 5.30 | — |
| — | 84.70 | 87.60 | 86.15 | +0.87 | 41.0% | 280 | 41.0% | -0.13 | 6.75 | 6.45 | 7.05 | — |
| — | 77.25 | 80.00 | 78.62 | +0.84 | 40.7% | 290 | 40.7% | -0.16 | 8.22 | 7.70 | 8.75 | — |
| — | 69.75 | 71.95 | 70.85 | +0.81 | 40.4% | 300 | 40.4% | -0.20 | 11.03 | 10.50 | 11.55 | — |
| — | 62.90 | 65.35 | 64.12 | +0.77 | 40.3% | 310 | 40.3% | -0.23 | 13.90 | 13.10 | 14.70 | — |
| — | 56.40 | 58.70 | 57.55 | +0.73 | 40.1% | 320 | 40.1% | -0.28 | 17.05 | 16.85 | 17.25 | — |
| — | 49.85 | 52.45 | 51.15 | +0.69 | 40.0% | 330 | 40.0% | -0.32 | 20.70 | 20.35 | 21.05 | — |
| — | 44.40 | 46.60 | 45.50 | +0.64 | 40.0% | 340 | 40.0% | -0.36 | 24.55 | 23.80 | 25.30 | — |
| — | 39.05 | 40.95 | 40.00 | +0.60 | 40.0% | 350 | 40.0% | -0.41 | 30.48 | 29.20 | 31.75 | — |
| — | 34.50 | 36.60 | 35.55 | +0.55 | 40.0% | 360 | 40.0% | -0.46 | 34.92 | 34.50 | 35.35 | — |
| — | 30.45 | 33.20 | 31.82 | +0.51 | 40.1% | 370 | 40.1% | -0.50 | 41.08 | 40.15 | 42.00 | — |
| — | 26.35 | 28.50 | 27.43 | +0.47 | 40.2% | 380 | 40.2% | -0.55 | 46.95 | 46.25 | 47.65 | — |
| — | 23.60 | 24.50 | 24.05 | +0.43 | 40.3% | 390 | 40.3% | -0.59 | 53.77 | 52.50 | 55.05 | — |
| — | 20.55 | 21.60 | 21.07 | +0.39 | 40.4% | 400 | 40.4% | -0.63 | 60.48 | 59.40 | 61.55 | — |
| — | 17.95 | 19.85 | 18.90 | +0.35 | 40.6% | 410 | 40.6% | -0.67 | 67.88 | 66.50 | 69.25 | — |
| — | 15.35 | 16.75 | 16.05 | +0.32 | 40.7% | 420 | 40.7% | -0.70 | 75.35 | 74.00 | 76.70 | — |
| — | 13.25 | 14.60 | 13.93 | +0.29 | 40.9% | 430 | 40.9% | -0.74 | 83.67 | 82.60 | 84.75 | — |
| — | 11.90 | 12.80 | 12.35 | +0.26 | 41.0% | 440 | 41.0% | -0.77 | 91.67 | 90.35 | 93.00 | — |
| — | 10.25 | 11.30 | 10.78 | +0.23 | 41.2% | 450 | 41.2% | -0.80 | 100.30 | 99.15 | 101.45 | — |
| — | 8.95 | 9.85 | 9.40 | +0.21 | 41.4% | 460 | 41.4% | -0.83 | 109.25 | 108.20 | 110.30 | — |
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.