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 | |
| — | 99.50 | 103.40 | 101.45 | +0.97 | 37.6% | 260 | 37.6% | -0.03 | — | — | 2.85 | — |
| — | 89.80 | 93.30 | 91.55 | +0.95 | 35.9% | 270 | 35.9% | -0.05 | 0.93 | 0.05 | 1.80 | — |
| — | 80.30 | 84.20 | 82.25 | +0.94 | 34.4% | 280 | 34.4% | -0.06 | 1.20 | 0.35 | 2.05 | — |
| — | 70.90 | 74.90 | 72.90 | +0.92 | 32.9% | 290 | 32.9% | -0.09 | 1.90 | 0.90 | 2.90 | — |
| — | 61.70 | 65.20 | 63.45 | +0.88 | 31.7% | 300 | 31.7% | -0.12 | 2.38 | 0.65 | 4.10 | — |
| — | 52.80 | 56.70 | 54.75 | +0.84 | 30.5% | 310 | 30.5% | -0.16 | 3.40 | 2.20 | 4.60 | — |
| — | 44.50 | 47.80 | 46.15 | +0.79 | 29.5% | 320 | 29.5% | -0.21 | 4.90 | 2.80 | 7.00 | — |
| — | 36.50 | 39.70 | 38.10 | +0.73 | 28.6% | 330 | 28.6% | -0.28 | 6.60 | 5.70 | 7.50 | — |
| — | 29.00 | 33.00 | 31.00 | +0.65 | 27.9% | 340 | 27.9% | -0.35 | 9.60 | 7.70 | 11.50 | — |
| — | 22.50 | 26.50 | 24.50 | +0.57 | 27.2% | 350 | 27.2% | -0.44 | 13.00 | 12.50 | 13.50 | — |
| — | 16.80 | 20.40 | 18.60 | +0.48 | 26.7% | 360 | 26.7% | -0.53 | 17.15 | 15.00 | 19.30 | — |
| — | 11.80 | 15.80 | 13.80 | +0.39 | 26.3% | 370 | 26.3% | -0.62 | 22.35 | 20.40 | 24.30 | — |
| — | 7.90 | 11.80 | 9.85 | +0.31 | 26.0% | 380 | 26.0% | -0.70 | 28.15 | 26.40 | 29.90 | — |
| — | 4.80 | 8.80 | 6.80 | +0.24 | 25.8% | 390 | 25.8% | -0.78 | 35.45 | 33.50 | 37.40 | — |
| — | 2.50 | 5.20 | 3.85 | +0.18 | 25.7% | 400 | 25.7% | -0.85 | 43.55 | 41.60 | 45.50 | — |
| — | 0.90 | 4.10 | 2.50 | +0.13 | 25.7% | 410 | 25.7% | -0.90 | 52.30 | 50.90 | 53.70 | — |
| — | 0.05 | 3.80 | 1.93 | +0.10 | 25.7% | 420 | 25.7% | -0.95 | 61.80 | 60.20 | 63.40 | — |
| — | 0.75 | 2.80 | 1.77 | +0.07 | 25.9% | 430 | 25.9% | -0.99 | 71.55 | 69.80 | 73.30 | — |
| — | — | 2.75 | — | +0.05 | 26.1% | 440 | 26.1% | -1.00 | 81.55 | 79.60 | 83.50 | — |
| — | — | 2.25 | — | +0.04 | 26.3% | 450 | 26.3% | -1.00 | 91.55 | 89.60 | 93.50 | — |
| — | — | 2.35 | — | +0.03 | 26.6% | 460 | 26.6% | -1.00 | 101.60 | 99.60 | 103.60 | 0 |
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.