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 | |
| 18 | 104.10 | 107.90 | 106.00 | +0.93 | 34.7% | 260 | 34.7% | -0.07 | 2.77 | 1.75 | 3.80 | 42 |
| — | — | — | — | +0.91 | 33.6% | 270 | 33.6% | -0.09 | — | — | — | — |
| — | 86.50 | 90.00 | 88.25 | +0.89 | 32.5% | 280 | 32.5% | -0.11 | 3.80 | 1.90 | 5.70 | — |
| — | 77.50 | 81.40 | 79.45 | +0.86 | 31.6% | 290 | 31.6% | -0.14 | 5.00 | 3.30 | 6.70 | — |
| — | 69.00 | 72.80 | 70.90 | +0.83 | 30.7% | 300 | 30.7% | -0.17 | 6.75 | 5.30 | 8.20 | — |
| — | 61.00 | 64.70 | 62.85 | +0.79 | 29.9% | 310 | 29.9% | -0.21 | 8.00 | 6.40 | 9.60 | — |
| — | 53.00 | 56.60 | 54.80 | +0.75 | 29.1% | 320 | 29.1% | -0.26 | 10.15 | 8.10 | 12.20 | — |
| — | 45.60 | 49.70 | 47.65 | — | — | 330 | — | — | 12.60 | 10.60 | 14.60 | — |
| — | 39.00 | 42.90 | 40.95 | +0.65 | 27.9% | 340 | 27.9% | -0.36 | 15.70 | 13.70 | 17.70 | — |
| — | 32.60 | 36.70 | 34.65 | +0.59 | 27.3% | 350 | 27.3% | -0.43 | 19.45 | 17.90 | 21.00 | — |
| — | 27.00 | 31.00 | 29.00 | +0.53 | 26.8% | 360 | 26.8% | -0.49 | 23.95 | 22.10 | 25.80 | — |
| — | 22.10 | 26.10 | 24.10 | +0.47 | 26.4% | 370 | 26.4% | -0.56 | 29.20 | 27.50 | 30.90 | — |
| — | 18.00 | 22.00 | 20.00 | +0.41 | 26.0% | 380 | 26.0% | -0.63 | 34.55 | 32.60 | 36.50 | — |
| — | 14.30 | 17.20 | 15.75 | +0.35 | 25.7% | 390 | 25.7% | -0.69 | 40.80 | 39.10 | 42.50 | — |
| — | 11.30 | 14.40 | 12.85 | +0.30 | 25.4% | 400 | 25.4% | -0.75 | 47.80 | 46.10 | 49.50 | — |
| — | 8.50 | 11.50 | 10.00 | +0.25 | 25.2% | 410 | 25.2% | -0.81 | 55.50 | 54.00 | 57.00 | — |
| — | 7.40 | 9.50 | 8.45 | +0.21 | 25.1% | 420 | 25.1% | -0.86 | 63.65 | 61.80 | 65.50 | — |
| — | 4.10 | 7.50 | 5.80 | +0.17 | 24.9% | 430 | 24.9% | -0.90 | 72.55 | 70.60 | 74.50 | — |
| — | 2.60 | 6.00 | 4.30 | +0.14 | 24.8% | 440 | 24.8% | -0.95 | 81.70 | 79.90 | 83.50 | — |
| — | 1.55 | 4.90 | 3.23 | +0.11 | 24.8% | 450 | 24.8% | -0.99 | 91.60 | 89.60 | 93.60 | — |
| — | 1.20 | 4.30 | 2.75 | +0.09 | 24.8% | 460 | 24.8% | -1.00 | 101.55 | 99.60 | 103.50 | — |
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.