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 | |
| — | 109.80 | 122.50 | 116.15 | — | — | 260 | — | — | 11.22 | 8.90 | 13.55 | — |
| — | 100.90 | 112.35 | 106.62 | — | — | 270 | — | — | 14.15 | 10.90 | 17.40 | — |
| — | 95.65 | 105.15 | 100.40 | — | — | 280 | — | — | 17.60 | 14.65 | 20.55 | — |
| — | 92.95 | 96.60 | 94.78 | — | — | 290 | — | — | 19.27 | 17.50 | 21.05 | — |
| — | 84.10 | 90.55 | 87.33 | — | — | 300 | 61.1% | -0.24 | 23.93 | 20.70 | 27.15 | — |
| — | 76.20 | 85.75 | 80.97 | +0.73 | 60.9% | 310 | 60.9% | -0.27 | 27.05 | 23.10 | 31.00 | — |
| — | 73.20 | 77.30 | 75.25 | +0.70 | 60.8% | 320 | 60.8% | -0.30 | 31.75 | 27.35 | 36.15 | — |
| — | 64.95 | 71.45 | 68.20 | +0.68 | 60.7% | 330 | 60.7% | -0.33 | 34.83 | 30.90 | 38.75 | — |
| — | 59.70 | 69.15 | 64.42 | +0.65 | 60.6% | 340 | 60.6% | -0.36 | 41.02 | 36.60 | 45.45 | — |
| — | 55.80 | 62.80 | 59.30 | +0.62 | 60.6% | 350 | 60.6% | -0.39 | 44.00 | 40.75 | 47.25 | — |
| — | 50.30 | 59.75 | 55.02 | +0.59 | 60.6% | 360 | 60.6% | -0.42 | 50.70 | 46.10 | 55.30 | — |
| — | 46.60 | 54.45 | 50.52 | +0.56 | 60.6% | 370 | 60.6% | -0.45 | 56.38 | 51.80 | 60.95 | — |
| — | 42.55 | 51.75 | 47.15 | +0.53 | 60.6% | 380 | 60.6% | -0.48 | 62.80 | 58.70 | 66.90 | — |
| — | 39.50 | 48.10 | 43.80 | +0.50 | 60.6% | 390 | 60.6% | -0.50 | 68.65 | 64.05 | 73.25 | — |
| — | 35.40 | 42.70 | 39.05 | +0.48 | 60.6% | 400 | 60.6% | -0.53 | 74.85 | 70.85 | 78.85 | — |
| — | 32.55 | 40.70 | 36.62 | +0.45 | 60.7% | 410 | 60.7% | -0.56 | 82.40 | 78.30 | 86.50 | — |
| — | 30.75 | 36.65 | 33.70 | +0.43 | 60.7% | 420 | 60.7% | -0.59 | 89.28 | 84.50 | 94.05 | — |
| — | 26.45 | 35.70 | 31.07 | +0.40 | 60.8% | 430 | 60.8% | -0.61 | 96.85 | 92.45 | 101.25 | — |
| — | 25.30 | 32.30 | 28.80 | +0.38 | 60.8% | 440 | 60.8% | -0.64 | 104.40 | 100.05 | 108.75 | — |
| — | 22.05 | 29.85 | 25.95 | +0.36 | 60.9% | 450 | 60.9% | -0.66 | 113.17 | 106.90 | 119.45 | — |
| — | 19.95 | 28.30 | 24.12 | +0.33 | 60.9% | 460 | 60.9% | -0.68 | 120.00 | 114.85 | 125.15 | — |
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.