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 | |
| — | 67.00 | 70.90 | 68.95 | — | — | 290 | — | — | — | — | 2.15 | — |
| — | 62.10 | 65.50 | 63.80 | — | — | 295 | — | — | — | — | 2.15 | — |
| 0 | 57.30 | 61.00 | 59.15 | — | — | 300 | — | — | — | — | 2.20 | 5 |
| — | 52.30 | 55.60 | 53.95 | +0.99 | 33.5% | 305 | 33.5% | -0.01 | — | — | 2.25 | — |
| — | 47.10 | 50.60 | 48.85 | +0.98 | 32.2% | 310 | 32.2% | -0.02 | — | — | 2.30 | — |
| — | 44.70 | 48.20 | 46.45 | +0.98 | 31.6% | 312.5 | 31.6% | -0.02 | — | — | 2.35 | — |
| — | 42.40 | 46.10 | 44.25 | +0.98 | 31.0% | 315 | 31.0% | -0.02 | — | — | 2.40 | — |
| — | 40.00 | 43.70 | 41.85 | +0.97 | 30.5% | 317.5 | 30.5% | -0.03 | — | — | 2.45 | — |
| — | 37.20 | 41.10 | 39.15 | +0.96 | 29.9% | 320 | 29.9% | -0.04 | — | — | 2.05 | — |
| — | 34.70 | 38.70 | 36.70 | +0.95 | 29.5% | 322.5 | 29.5% | -0.05 | — | — | 2.60 | — |
| — | 32.40 | 36.20 | 34.30 | +0.94 | 29.0% | 325 | 29.0% | -0.06 | — | — | 2.05 | — |
| — | 30.10 | 33.90 | 32.00 | +0.92 | 28.6% | 327.5 | 28.6% | -0.08 | 1.23 | 0.05 | 2.40 | — |
| — | 27.70 | 31.50 | 29.60 | +0.90 | 28.2% | 330 | 28.2% | -0.10 | — | — | 1.85 | — |
| — | 25.30 | 29.00 | 27.15 | +0.88 | 27.8% | 332.5 | 27.8% | -0.12 | 1.65 | 0.20 | 3.10 | — |
| — | 23.70 | 26.50 | 25.10 | +0.85 | 27.5% | 335 | 27.5% | -0.15 | 1.52 | 0.15 | 2.90 | — |
| — | 20.50 | 24.40 | 22.45 | +0.81 | 27.2% | 337.5 | 27.2% | -0.19 | — | — | 3.30 | — |
| — | 18.80 | 22.30 | 20.55 | +0.77 | 26.9% | 340 | 26.9% | -0.23 | — | — | 3.50 | — |
| — | 16.00 | 19.90 | 17.95 | +0.73 | 26.7% | 342.5 | 26.7% | -0.27 | — | — | 3.60 | — |
| — | 13.90 | 17.80 | 15.85 | +0.68 | 26.5% | 345 | 26.5% | -0.32 | 2.08 | 0.35 | 3.80 | — |
| — | 12.60 | 15.50 | 14.05 | +0.63 | 26.3% | 347.5 | 26.3% | -0.38 | 2.48 | 0.55 | 4.40 | — |
| — | 10.00 | 13.60 | 11.80 | +0.57 | 26.2% | 350 | 26.2% | -0.43 | 2.65 | 1.30 | 4.00 | — |
| — | 8.20 | 12.20 | 10.20 | +0.51 | 26.1% | 352.5 | 26.1% | -0.49 | 3.83 | 1.85 | 5.80 | — |
| — | 7.20 | 10.60 | 8.90 | +0.46 | 26.1% | 355 | 26.1% | -0.55 | 4.50 | 2.60 | 6.40 | — |
| — | 5.50 | 8.80 | 7.15 | +0.40 | 26.1% | 357.5 | 26.1% | -0.60 | 5.45 | 3.40 | 7.50 | — |
| 16 | 4.30 | 7.70 | 6.00 | +0.35 | 26.2% | 360 | 26.2% | -0.66 | 6.55 | 4.80 | 8.30 | 1 |
| 3 | 3.00 | 6.50 | 4.75 | +0.30 | 26.4% | 362.5 | 26.4% | -0.71 | 8.00 | 6.00 | 10.00 | — |
| — | 1.35 | 4.10 | 2.73 | +0.25 | 26.5% | 365 | 26.5% | -0.75 | 9.25 | 7.50 | 11.00 | — |
| — | 1.10 | 3.80 | 2.45 | — | — | 367.5 | — | — | 10.95 | 9.20 | 12.70 | — |
| — | 0.70 | 3.00 | 1.85 | — | — | 370 | — | — | 12.85 | 11.10 | 14.60 | — |
| — | 0.20 | 3.60 | 1.90 | +0.15 | 27.2% | 372.5 | 27.2% | -0.86 | 15.40 | 13.80 | 17.00 | — |
| — | 0.30 | 3.30 | 1.80 | +0.12 | 27.5% | 375 | 27.5% | -0.89 | 17.35 | 15.40 | 19.30 | — |
| — | — | 2.90 | — | +0.10 | 27.8% | 377.5 | 27.8% | -0.91 | 19.80 | 18.20 | 21.40 | — |
| — | — | 2.80 | — | +0.08 | 28.1% | 380 | 28.1% | -0.93 | 22.00 | 20.00 | 24.00 | — |
| — | — | 2.30 | — | +0.06 | 28.8% | 385 | 28.8% | -0.96 | 27.05 | 25.40 | 28.70 | — |
| — | — | 2.25 | — | +0.04 | 29.6% | 390 | 29.6% | -0.98 | 31.65 | 29.60 | 33.70 | — |
| — | — | 2.20 | — | +0.03 | 30.5% | 395 | 30.5% | -0.99 | 36.60 | 34.60 | 38.60 | — |
| — | — | 2.15 | — | +0.02 | 31.5% | 400 | 31.5% | -1.00 | 41.60 | 39.60 | 43.60 | — |
| — | — | 2.15 | — | +0.01 | 32.5% | 405 | 32.5% | -1.00 | 46.60 | 44.60 | 48.60 | — |
| — | — | 2.15 | — | +0.01 | 33.6% | 410 | 33.6% | -1.00 | 51.55 | 49.50 | 53.60 | — |
| — | — | 2.15 | — | +0.01 | 34.6% | 415 | 34.6% | -1.00 | 56.65 | 54.60 | 58.70 | — |
| — | — | 2.15 | — | +0.01 | 35.7% | 420 | 35.7% | -1.00 | 61.65 | 59.60 | 63.70 | — |
| — | — | 2.15 | — | +0.01 | 36.8% | 425 | 36.8% | -1.00 | 66.55 | 64.60 | 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.