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 | |
| — | 107.50 | 110.80 | 109.15 | +0.88 | 67.2% | 260 | 67.2% | -0.12 | 7.55 | 6.55 | 8.55 | — |
| — | 99.50 | 102.75 | 101.12 | +0.86 | 66.7% | 270 | 66.7% | -0.14 | 9.65 | 8.65 | 10.65 | — |
| — | 91.90 | 95.15 | 93.53 | +0.83 | 66.3% | 280 | 66.3% | -0.17 | 11.43 | 10.75 | 12.10 | — |
| — | 84.70 | 87.95 | 86.33 | +0.80 | 65.9% | 290 | 65.9% | -0.20 | 14.00 | 12.80 | 15.20 | — |
| — | 77.65 | 80.90 | 79.28 | +0.77 | 65.6% | 300 | 65.6% | -0.23 | 17.23 | 16.35 | 18.10 | — |
| — | 71.20 | 74.30 | 72.75 | +0.74 | 65.4% | 310 | 65.4% | -0.26 | 20.10 | 18.75 | 21.45 | — |
| — | 65.35 | 68.15 | 66.75 | +0.71 | 65.2% | 320 | 65.2% | -0.29 | 24.00 | 22.85 | 25.15 | — |
| — | 59.50 | 61.90 | 60.70 | +0.68 | 65.0% | 330 | 65.0% | -0.33 | 28.00 | 26.45 | 29.55 | — |
| — | 54.15 | 57.05 | 55.60 | +0.64 | 64.9% | 340 | 64.9% | -0.36 | 32.70 | 31.15 | 34.25 | — |
| — | 49.10 | 52.20 | 50.65 | +0.61 | 64.8% | 350 | 64.8% | -0.40 | 37.60 | 36.20 | 39.00 | — |
| — | 44.50 | 47.60 | 46.05 | +0.57 | 64.8% | 360 | 64.8% | -0.43 | 42.92 | 41.40 | 44.45 | — |
| — | 41.00 | 43.00 | 42.00 | +0.54 | 64.8% | 370 | 64.8% | -0.47 | 48.88 | 47.45 | 50.30 | — |
| — | 36.25 | 39.60 | 37.92 | +0.50 | 64.8% | 380 | 64.8% | -0.50 | 54.85 | 53.40 | 56.30 | — |
| — | 32.75 | 36.20 | 34.48 | +0.47 | 64.8% | 390 | 64.8% | -0.54 | 61.17 | 59.85 | 62.50 | — |
| — | 29.65 | 32.65 | 31.15 | +0.44 | 64.8% | 400 | 64.8% | -0.57 | 68.30 | 66.75 | 69.85 | — |
| 103 | 26.85 | 29.90 | 28.38 | +0.41 | 64.9% | 410 | 64.9% | -0.60 | 75.40 | 73.85 | 76.95 | 0 |
| — | 24.05 | 27.35 | 25.70 | +0.38 | 65.0% | 420 | 65.0% | -0.63 | 82.53 | 81.05 | 84.00 | — |
| — | 21.70 | 24.00 | 22.85 | +0.35 | 65.1% | 430 | 65.1% | -0.66 | 90.42 | 88.75 | 92.10 | — |
| — | 19.50 | 22.40 | 20.95 | +0.32 | 65.2% | 440 | 65.2% | -0.69 | 98.12 | 96.90 | 99.35 | — |
| — | 17.55 | 20.45 | 19.00 | +0.30 | 65.3% | 450 | 65.3% | -0.71 | 105.85 | 104.45 | 107.25 | — |
| — | 15.90 | 18.85 | 17.38 | — | — | 460 | — | — | 114.00 | 112.50 | 115.50 | — |
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.