Spot 358.47
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.70 | 70.60 | 68.65 | — | — | 290 | — | — | — | — | 2.15 | — |
| — | 62.30 | 65.50 | 63.90 | — | — | 295 | — | — | — | — | 2.15 | — |
| — | 56.70 | 60.60 | 58.65 | — | — | 300 | — | — | — | — | 2.15 | — |
| — | 51.70 | 55.70 | 53.70 | — | — | 305 | — | — | — | — | 2.15 | — |
| — | 46.70 | 50.80 | 48.75 | — | — | 310 | — | — | — | — | 2.15 | — |
| — | 44.20 | 48.10 | 46.15 | — | — | 312.5 | — | — | — | — | 2.15 | — |
| — | 42.30 | 45.10 | 43.70 | — | — | 315 | — | — | — | — | 2.15 | — |
| — | 39.20 | 43.30 | 41.25 | — | — | 317.5 | — | — | — | — | 2.15 | — |
| — | 36.60 | 40.70 | 38.65 | — | — | 320 | — | — | — | — | 2.15 | — |
| — | 34.50 | 37.50 | 36.00 | — | — | 322.5 | — | — | — | — | 2.15 | — |
| — | 32.10 | 35.70 | 33.90 | — | — | 325 | — | — | — | — | 0.15 | — |
| — | 29.50 | 32.70 | 31.10 | — | — | 327.5 | — | — | — | — | 2.20 | — |
| — | 26.80 | 30.80 | 28.80 | — | — | 330 | — | — | — | — | 2.30 | — |
| — | 25.20 | 28.30 | 26.75 | — | — | 332.5 | — | — | — | — | 0.80 | — |
| — | 21.90 | 25.80 | 23.85 | — | — | 335 | — | — | — | — | 1.10 | — |
| — | 20.30 | 23.30 | 21.80 | — | — | 337.5 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 17.20 | 21.00 | 19.10 | — | — | 340 | — | — | 0.68 | 0.10 | 1.25 | — |
| — | 15.50 | 18.60 | 17.05 | — | — | 342.5 | — | — | — | — | 1.75 | — |
| — | 13.10 | 15.90 | 14.50 | — | — | 345 | — | — | — | — | 1.40 | — |
| — | 10.90 | 14.10 | 12.50 | — | — | 347.5 | — | — | 0.78 | 0.60 | 0.95 | — |
| — | 8.70 | 11.90 | 10.30 | — | — | 350 | — | — | 1.80 | 0.20 | 3.40 | — |
| — | 6.20 | 9.40 | 7.80 | — | — | 352.5 | — | — | 2.20 | 0.70 | 3.70 | — |
| — | 4.60 | 7.70 | 6.15 | — | — | 355 | — | — | 2.50 | 0.50 | 4.50 | — |
| — | 3.20 | 6.20 | 4.70 | — | — | 357.5 | — | — | 3.70 | 1.90 | 5.50 | — |
| — | 1.50 | 5.50 | 3.50 | — | — | 360 | — | — | 5.05 | 3.90 | 6.20 | — |
| — | 0.90 | 4.50 | 2.70 | — | — | 362.5 | — | — | 5.90 | 4.10 | 7.70 | — |
| — | 0.20 | 3.70 | 1.95 | — | — | 365 | — | — | 7.65 | 6.00 | 9.30 | — |
| — | 0.05 | 3.20 | 1.62 | — | — | 367.5 | — | — | 9.85 | 7.80 | 11.90 | — |
| — | — | 2.90 | — | — | — | 370 | — | — | 12.10 | 10.80 | 13.40 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 372.5 | — | — | 14.45 | 13.10 | 15.80 | — |
| — | 0.05 | 1.40 | 0.72 | — | — | 375 | — | — | 16.90 | 15.00 | 18.80 | — |
| — | — | 2.30 | — | — | — | 377.5 | — | — | 19.30 | 17.30 | 21.30 | — |
| — | — | 2.25 | — | — | — | 380 | — | — | 21.65 | 19.70 | 23.60 | — |
| — | — | 1.15 | — | — | — | 385 | — | — | 26.60 | 24.60 | 28.60 | — |
| — | — | 2.20 | — | — | — | 390 | — | — | 31.60 | 29.60 | 33.60 | — |
| — | — | 2.15 | — | — | — | 395 | — | — | 36.60 | 34.60 | 38.60 | — |
| — | — | 2.15 | — | — | — | 400 | — | — | 41.60 | 39.60 | 43.60 | — |
| — | — | 2.15 | — | — | — | 405 | — | — | 46.60 | 44.60 | 48.60 | — |
| — | — | 2.15 | — | — | — | 410 | — | — | 51.60 | 49.60 | 53.60 | — |
| — | — | 2.15 | — | — | — | 415 | — | — | 56.60 | 54.60 | 58.60 | — |
| — | — | 2.15 | — | — | — | 420 | — | — | 61.55 | 60.10 | 63.00 | — |
| — | — | 2.15 | — | — | — | 425 | — | — | 66.50 | 64.50 | 68.50 | — |
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.