Spot 358.92
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.50 | 74.15 | 72.33 | +0.92 | 58.5% | 290 | — | — | 2.35 | 1.80 | 2.89 | — |
| — | 66.00 | 69.70 | 67.85 | — | — | 295 | 58.3% | -0.10 | 2.50 | 1.49 | 3.50 | — |
| — | 61.70 | 65.45 | 63.58 | +0.88 | 58.2% | 300 | 58.2% | -0.12 | 3.36 | 2.57 | 4.15 | — |
| — | 57.50 | 61.55 | 59.52 | — | — | 305 | 58.0% | -0.14 | 4.40 | 3.70 | 5.10 | — |
| — | 53.50 | 57.15 | 55.33 | — | — | 310 | — | — | 5.17 | 4.50 | 5.85 | — |
| — | 49.50 | 52.85 | 51.17 | — | — | 315 | 57.8% | -0.18 | 6.15 | 5.40 | 6.90 | — |
| — | 45.65 | 49.05 | 47.35 | +0.79 | 57.8% | 320 | — | — | 7.30 | 6.50 | 8.10 | — |
| — | 42.15 | 45.40 | 43.77 | — | — | 325 | — | — | 8.65 | 7.90 | 9.40 | — |
| — | 38.75 | 41.95 | 40.35 | +0.73 | 57.7% | 330 | 57.7% | -0.27 | 10.25 | 8.80 | 11.70 | — |
| — | 36.25 | 38.70 | 37.48 | — | — | 335 | 57.7% | -0.30 | 11.85 | 10.60 | 13.10 | — |
| — | 32.25 | 35.70 | 33.98 | +0.67 | 57.8% | 340 | — | — | 13.65 | 12.95 | 14.35 | — |
| — | 29.45 | 32.75 | 31.10 | — | — | 345 | — | — | 16.07 | 14.95 | 17.20 | — |
| — | 27.00 | 30.05 | 28.52 | — | — | 350 | — | — | 18.15 | 16.70 | 19.60 | — |
| — | 24.25 | 27.60 | 25.93 | — | — | 355 | — | — | 20.50 | 19.30 | 21.70 | — |
| — | 21.80 | 25.00 | 23.40 | +0.53 | 58.0% | 360 | 58.0% | -0.47 | 23.27 | 21.80 | 24.75 | — |
| — | 20.20 | 23.15 | 21.68 | — | — | 365 | 58.1% | -0.50 | 26.25 | 24.60 | 27.90 | — |
| — | 17.95 | 21.15 | 19.55 | — | — | 370 | — | — | 29.20 | 27.50 | 30.90 | — |
| — | 16.60 | 19.25 | 17.93 | +0.43 | 58.3% | 375 | — | — | 32.23 | 30.60 | 33.85 | — |
| — | 14.40 | 17.55 | 15.97 | +0.40 | 58.4% | 380 | — | — | 35.42 | 33.90 | 36.95 | — |
| — | 12.85 | 15.90 | 14.38 | — | — | 385 | — | — | 39.00 | 37.35 | 40.65 | — |
| — | 11.85 | 14.50 | 13.18 | — | — | 390 | — | — | 42.55 | 40.95 | 44.15 | — |
| — | 9.70 | 13.20 | 11.45 | +0.31 | 58.7% | 395 | — | — | 46.20 | 44.55 | 47.85 | — |
| — | 9.15 | 11.90 | 10.53 | — | — | 400 | 58.9% | -0.72 | 50.20 | 48.40 | 52.00 | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | 7.35 | 9.85 | 8.60 | — | — | 410 | 59.2% | -0.76 | 58.20 | 56.40 | 60.00 | — |
| — | — | — | — | +0.22 | 59.3% | 415 | 59.3% | -0.79 | — | — | — | — |
| — | 5.75 | 8.20 | 6.97 | +0.20 | 59.4% | 420 | 59.4% | -0.81 | 66.28 | 64.70 | 67.85 | — |
| — | — | — | — | +0.18 | 59.6% | 425 | 59.6% | -0.83 | — | — | — | — |
| — | 3.80 | 6.75 | 5.28 | +0.16 | 59.8% | 430 | 59.8% | -0.84 | 75.10 | 73.30 | 76.90 | — |
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.