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 | |
| — | 102.75 | 112.45 | 107.60 | +0.89 | 66.7% | 260 | 66.7% | -0.11 | 7.03 | 5.80 | 8.25 | — |
| — | 94.55 | 104.00 | 99.28 | +0.87 | 66.0% | 270 | 66.0% | -0.13 | 8.85 | 8.10 | 9.60 | — |
| — | 86.80 | 96.20 | 91.50 | +0.84 | 65.4% | 280 | 65.4% | -0.16 | 10.75 | 10.00 | 11.50 | — |
| — | 79.25 | 88.75 | 84.00 | +0.81 | 65.0% | 290 | 65.0% | -0.19 | 13.38 | 11.85 | 14.90 | — |
| — | 73.90 | 80.10 | 77.00 | +0.78 | 64.6% | 300 | 64.6% | -0.22 | 15.95 | 15.20 | 16.70 | — |
| — | 67.30 | 73.90 | 70.60 | +0.75 | 64.3% | 310 | 64.3% | -0.25 | 18.88 | 17.70 | 20.05 | — |
| — | 61.45 | 67.15 | 64.30 | +0.71 | 64.1% | 320 | 64.1% | -0.29 | 21.38 | 19.10 | 23.65 | — |
| — | 55.40 | 60.45 | 57.92 | +0.68 | 64.0% | 330 | — | — | 26.43 | 23.45 | 29.40 | — |
| — | 50.45 | 54.85 | 52.65 | +0.64 | 63.9% | 340 | 63.9% | -0.36 | 30.93 | 29.40 | 32.45 | — |
| — | 44.20 | 49.30 | 46.75 | — | — | 350 | 63.9% | -0.40 | 35.67 | 32.35 | 39.00 | — |
| — | 38.85 | 44.20 | 41.52 | +0.56 | 63.9% | 360 | — | — | 40.92 | 38.65 | 43.20 | — |
| — | 35.85 | 40.75 | 38.30 | +0.53 | 64.0% | 370 | — | — | 45.75 | 42.80 | 48.70 | — |
| — | 33.70 | 36.25 | 34.98 | — | — | 380 | — | — | 52.83 | 50.75 | 54.90 | — |
| — | 29.30 | 35.95 | 32.62 | — | — | 390 | — | — | 59.48 | 55.35 | 63.60 | — |
| — | 26.70 | 30.55 | 28.62 | — | — | 400 | — | — | 65.90 | 61.35 | 70.45 | — |
| — | 22.20 | 28.30 | 25.25 | — | — | 410 | — | — | 73.55 | 70.65 | 76.45 | — |
| — | 19.55 | 26.15 | 22.85 | — | — | 420 | — | — | 80.30 | 77.60 | 83.00 | — |
| — | 17.20 | 23.80 | 20.50 | — | — | 430 | — | — | 88.45 | 85.50 | 91.40 | — |
| — | 15.15 | 19.10 | 17.12 | — | — | 440 | — | — | 95.78 | 93.10 | 98.45 | — |
| — | 14.00 | 17.15 | 15.57 | — | — | 450 | — | — | 104.55 | 100.35 | 108.75 | — |
| — | 10.60 | 15.70 | 13.15 | — | — | 460 | — | — | 112.53 | 107.40 | 117.65 | — |
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.