Spot 358.94
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 68.00 | 72.20 | 70.10 | +0.99 | 35.7% | 290 | 35.7% | -0.01 | — | — | 2.15 | — |
| — | 63.10 | 67.10 | 65.10 | +0.98 | 34.3% | 295 | 34.3% | -0.02 | — | — | 2.20 | — |
| — | 58.10 | 62.00 | 60.05 | +0.98 | 32.9% | 300 | 32.9% | -0.02 | — | — | 0.60 | — |
| — | 53.50 | 56.80 | 55.15 | +0.97 | 31.6% | 305 | 31.6% | -0.03 | — | — | 2.15 | — |
| — | 48.50 | 52.20 | 50.35 | +0.97 | 30.4% | 310 | 30.4% | -0.03 | — | — | 1.45 | — |
| — | 43.70 | 47.50 | 45.60 | +0.96 | 29.3% | 315 | 29.3% | -0.04 | — | — | 2.60 | — |
| — | 39.00 | 43.00 | 41.00 | +0.94 | 28.3% | 320 | 28.3% | -0.06 | — | — | 2.50 | — |
| — | 34.40 | 38.40 | 36.40 | +0.92 | 27.4% | 325 | 27.4% | -0.08 | — | — | 3.30 | — |
| — | 29.80 | 33.90 | 31.85 | +0.89 | 26.6% | 330 | 26.6% | -0.11 | 1.90 | 0.10 | 3.70 | — |
| — | 25.50 | 29.40 | 27.45 | +0.85 | 26.0% | 335 | 26.0% | -0.15 | 2.35 | 0.60 | 4.10 | — |
| — | 21.70 | 25.00 | 23.35 | +0.80 | 25.5% | 340 | 25.5% | -0.20 | 3.30 | 1.70 | 4.90 | — |
| — | 17.90 | 20.90 | 19.40 | +0.74 | 25.1% | 345 | 25.1% | -0.26 | 4.60 | 2.90 | 6.30 | — |
| — | 14.40 | 17.30 | 15.85 | +0.67 | 24.9% | 350 | 24.9% | -0.33 | 6.05 | 4.40 | 7.70 | — |
| — | 11.20 | 14.30 | 12.75 | +0.60 | 24.7% | 355 | 24.7% | -0.41 | 7.60 | 6.10 | 9.10 | — |
| — | 8.50 | 11.40 | 9.95 | +0.52 | 24.7% | 360 | 24.7% | -0.49 | 9.80 | 8.30 | 11.30 | — |
| — | 5.90 | 9.10 | 7.50 | +0.44 | 24.9% | 365 | 24.9% | -0.57 | 12.45 | 10.90 | 14.00 | — |
| — | 4.00 | 7.20 | 5.60 | +0.36 | 25.1% | 370 | 25.1% | -0.65 | 15.20 | 13.50 | 16.90 | — |
| — | 2.60 | 5.30 | 3.95 | +0.29 | 25.5% | 375 | 25.5% | -0.72 | 18.85 | 17.10 | 20.60 | — |
| — | 1.20 | 4.40 | 2.80 | +0.24 | 25.9% | 380 | 25.9% | -0.78 | 22.65 | 20.70 | 24.60 | — |
| — | 0.20 | 3.70 | 1.95 | +0.19 | 23.6% | 385 | — | — | 26.85 | 24.90 | 28.80 | — |
| — | — | 3.30 | — | +0.15 | 27.0% | 390 | 27.0% | -0.87 | 31.35 | 29.30 | 33.40 | — |
| — | — | 2.80 | — | — | — | 395 | 27.6% | -0.90 | 36.10 | 34.20 | 38.00 | — |
| — | — | 2.50 | — | +0.10 | 28.3% | 400 | — | — | 41.05 | 39.00 | 43.10 | — |
| — | — | 2.30 | — | +0.08 | 29.1% | 405 | — | — | 46.10 | 44.00 | 48.20 | — |
| — | — | 2.25 | — | +0.06 | 29.8% | 410 | 29.8% | -0.96 | 51.05 | 49.00 | 53.10 | — |
| — | — | 2.20 | — | +0.05 | 30.6% | 415 | — | — | 56.10 | 54.00 | 58.20 | — |
| — | — | 2.15 | — | +0.04 | 31.4% | 420 | — | — | 61.05 | 59.00 | 63.10 | — |
| — | — | 2.15 | — | +0.03 | 32.1% | 425 | — | — | 66.10 | 64.00 | 68.20 | — |
| — | — | 2.15 | — | +0.03 | 32.9% | 430 | — | — | 71.05 | 69.00 | 73.10 | — |
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.