Spot 358.58
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.70 | 76.10 | 71.40 | +0.92 | 59.5% | 290 | 59.5% | -0.08 | 2.44 | 1.42 | 3.45 | — |
| — | 62.60 | 71.60 | 67.10 | +0.90 | 59.0% | 295 | 59.0% | -0.10 | 3.52 | 2.45 | 4.60 | — |
| — | 58.30 | 67.20 | 62.75 | +0.89 | 58.5% | 300 | 58.5% | -0.12 | 3.42 | 2.70 | 4.15 | — |
| — | 53.50 | 62.95 | 58.23 | +0.87 | 58.1% | 305 | 58.1% | -0.13 | 4.75 | 3.05 | 6.45 | — |
| — | 49.35 | 58.80 | 54.08 | +0.84 | 57.6% | 310 | 57.6% | -0.16 | 5.65 | 3.75 | 7.55 | — |
| — | 45.30 | 54.80 | 50.05 | +0.82 | 57.2% | 315 | 57.2% | -0.18 | 6.12 | 3.80 | 8.45 | — |
| — | 41.40 | 50.90 | 46.15 | +0.79 | 56.8% | 320 | 56.8% | -0.21 | 6.83 | 4.00 | 9.65 | — |
| — | 39.60 | 42.80 | 41.20 | +0.77 | 56.5% | 325 | 56.5% | -0.23 | 8.62 | 6.25 | 11.00 | — |
| — | 35.85 | 41.90 | 38.88 | +0.73 | 56.2% | 330 | 56.2% | -0.27 | 10.50 | 8.15 | 12.85 | — |
| — | 32.40 | 38.80 | 35.60 | +0.70 | 55.9% | 335 | 55.9% | -0.30 | 11.15 | 9.80 | 12.50 | — |
| — | 29.40 | 35.35 | 32.38 | +0.67 | 55.6% | 340 | 55.6% | -0.33 | 12.43 | 10.75 | 14.10 | — |
| — | 26.95 | 32.75 | 29.85 | +0.64 | 55.4% | 345 | 55.4% | -0.36 | 14.90 | 11.75 | 18.05 | — |
| — | 24.50 | 29.50 | 27.00 | +0.60 | 55.2% | 350 | 55.2% | -0.40 | 16.70 | 14.70 | 18.70 | — |
| — | 23.30 | 26.80 | 25.05 | +0.56 | 55.1% | 355 | 55.1% | -0.44 | 19.10 | 17.20 | 21.00 | — |
| — | 20.35 | 21.95 | 21.15 | +0.53 | 54.9% | 360 | 54.9% | -0.47 | 22.15 | 18.10 | 26.20 | — |
| — | 17.45 | 23.15 | 20.30 | +0.49 | 54.9% | 365 | 54.9% | -0.51 | 24.57 | 20.90 | 28.25 | — |
| — | 15.65 | 21.00 | 18.32 | +0.46 | 54.8% | 370 | 54.8% | -0.55 | 28.15 | 24.40 | 31.90 | — |
| — | 12.15 | 16.55 | 14.35 | +0.42 | 54.8% | 375 | 54.8% | -0.59 | 31.05 | 27.15 | 34.95 | — |
| — | 10.25 | 17.35 | 13.80 | +0.39 | 54.8% | 380 | 54.8% | -0.62 | 34.52 | 32.95 | 36.10 | — |
| — | 10.60 | 12.85 | 11.72 | +0.36 | 54.9% | 385 | 54.9% | -0.65 | 37.85 | 33.90 | 41.80 | — |
| — | 7.20 | 11.00 | 9.10 | +0.32 | 54.9% | 390 | 54.9% | -0.68 | 41.88 | 37.65 | 46.10 | — |
| — | 8.00 | 12.40 | 10.20 | +0.30 | 55.0% | 395 | 55.0% | -0.71 | 45.17 | 42.05 | 48.30 | — |
| — | 7.30 | 8.65 | 7.97 | +0.26 | 55.2% | 400 | 55.2% | -0.74 | 48.73 | 45.35 | 52.10 | — |
| — | 4.10 | 11.05 | 7.58 | +0.24 | 55.3% | 405 | 55.3% | -0.76 | 52.60 | 48.95 | 56.25 | — |
| — | 5.35 | 7.50 | 6.42 | +0.22 | 55.5% | 410 | 55.5% | -0.79 | 56.70 | 53.10 | 60.30 | — |
| — | 4.85 | 7.40 | 6.12 | +0.20 | 55.7% | 415 | 55.7% | -0.81 | 60.65 | 57.00 | 64.30 | — |
| — | 3.70 | 8.40 | 6.05 | +0.18 | 56.0% | 420 | 56.0% | -0.83 | 65.67 | 60.95 | 70.40 | — |
| — | 2.95 | 5.30 | 4.12 | +0.16 | 56.2% | 425 | 56.2% | -0.85 | 70.05 | 65.30 | 74.80 | — |
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.