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 | |
| — | 68.00 | 72.00 | 70.00 | +0.97 | 35.2% | 290 | 35.2% | -0.03 | — | — | 2.40 | — |
| — | 63.10 | 67.10 | 65.10 | +0.96 | 33.9% | 295 | 33.9% | -0.04 | — | — | 2.50 | — |
| — | 58.20 | 62.30 | 60.25 | +0.95 | 32.6% | 300 | 32.6% | -0.05 | — | — | 2.60 | — |
| — | 53.30 | 57.40 | 55.35 | +0.94 | 31.4% | 305 | 31.4% | -0.06 | — | — | 2.80 | — |
| — | 48.50 | 52.60 | 50.55 | +0.93 | 30.3% | 310 | 30.3% | -0.07 | — | — | 3.10 | — |
| — | 43.80 | 48.00 | 45.90 | +0.91 | 29.2% | 315 | 29.2% | -0.09 | — | — | 3.10 | — |
| — | 39.30 | 43.30 | 41.30 | +0.88 | 28.3% | 320 | 28.3% | -0.12 | 1.77 | 0.05 | 3.50 | — |
| — | 34.60 | 38.80 | 36.70 | +0.85 | 27.5% | 325 | 27.5% | -0.15 | 2.12 | 0.35 | 3.90 | — |
| — | 30.30 | 34.50 | 32.40 | +0.81 | 26.8% | 330 | 26.8% | -0.19 | 2.58 | 0.45 | 4.70 | — |
| — | 26.30 | 30.30 | 28.30 | +0.76 | 26.3% | 335 | 26.3% | -0.24 | 3.30 | 1.20 | 5.40 | — |
| — | 22.30 | 26.30 | 24.30 | +0.70 | 25.8% | 340 | 25.8% | -0.30 | 4.25 | 2.20 | 6.30 | — |
| — | 18.50 | 22.50 | 20.50 | +0.64 | 25.5% | 345 | 25.5% | -0.37 | 5.45 | 3.60 | 7.30 | — |
| — | 14.90 | 19.00 | 16.95 | +0.57 | 25.3% | 350 | 25.3% | -0.44 | 7.05 | 5.20 | 8.90 | — |
| — | 12.00 | 16.00 | 14.00 | +0.49 | 25.2% | 355 | 25.2% | -0.51 | 8.95 | 7.10 | 10.80 | — |
| — | 9.10 | 13.00 | 11.05 | +0.42 | 25.2% | 360 | 25.2% | -0.59 | 11.15 | 9.30 | 13.00 | — |
| — | 6.70 | 10.90 | 8.80 | +0.35 | 25.3% | 365 | 25.3% | -0.67 | 13.80 | 11.80 | 15.80 | — |
| — | 4.90 | 8.50 | 6.70 | +0.28 | 25.5% | 370 | 25.5% | -0.73 | 16.65 | 14.80 | 18.50 | — |
| — | 3.20 | 7.00 | 5.10 | +0.22 | 25.8% | 375 | 25.8% | -0.79 | 20.05 | 18.10 | 22.00 | — |
| — | 1.80 | 5.40 | 3.60 | +0.18 | 26.2% | 380 | 26.2% | -0.85 | 23.80 | 21.80 | 25.80 | — |
| — | 0.70 | 4.60 | 2.65 | +0.14 | 26.6% | 385 | 26.6% | -0.89 | 27.80 | 25.80 | 29.80 | — |
| — | 0.15 | 3.80 | 1.98 | +0.11 | 27.2% | 390 | 27.2% | -0.92 | 32.30 | 30.20 | 34.40 | — |
| — | — | 3.00 | — | +0.08 | 27.7% | 395 | 27.7% | -0.95 | 36.85 | 34.90 | 38.80 | — |
| — | — | 2.80 | — | +0.06 | 28.4% | 400 | 28.4% | -0.97 | 41.60 | 39.60 | 43.60 | — |
| — | — | 2.30 | — | +0.05 | 29.0% | 405 | 29.0% | -0.99 | 46.50 | 44.50 | 48.50 | — |
| — | — | 2.20 | — | +0.04 | 29.7% | 410 | 29.7% | -1.00 | 51.65 | 49.50 | 53.80 | — |
| — | — | 2.20 | — | +0.03 | 30.4% | 415 | 30.4% | -1.00 | 56.65 | 54.50 | 58.80 | — |
| — | — | 2.15 | — | +0.02 | 31.1% | 420 | 31.1% | -1.00 | 61.55 | 59.50 | 63.60 | — |
| — | — | 2.15 | — | +0.02 | 31.8% | 425 | 31.8% | -1.00 | 66.65 | 64.60 | 68.70 | — |
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.