Spot 357.39
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.90 | 70.10 | 67.50 | +0.98 | 59.7% | 290 | 59.7% | -0.02 | 0.25 | 0.24 | 0.26 | — |
| — | 60.00 | 66.75 | 63.38 | +0.98 | 56.6% | 295 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 57.30 | 59.60 | 58.45 | — | — | 300 | 53.7% | -0.03 | 0.34 | 0.32 | 0.35 | — |
| — | 50.65 | 56.35 | 53.50 | +0.97 | 50.9% | 305 | 50.9% | -0.03 | 0.41 | 0.39 | 0.42 | — |
| — | 46.20 | 51.00 | 48.60 | +0.96 | 48.5% | 310 | 48.5% | -0.04 | 0.51 | 0.49 | 0.52 | — |
| — | 43.05 | 44.55 | 43.80 | +0.95 | 46.4% | 315 | 46.4% | -0.05 | 0.67 | 0.65 | 0.68 | — |
| — | 38.40 | 39.70 | 39.05 | +0.93 | 44.7% | 320 | 44.7% | -0.07 | 0.89 | 0.87 | 0.91 | — |
| — | 32.90 | 35.80 | 34.35 | +0.91 | 43.4% | 325 | 43.4% | -0.09 | 1.23 | 1.21 | 1.25 | — |
| — | 28.60 | 31.10 | 29.85 | +0.87 | 42.4% | 330 | 42.4% | -0.13 | 1.74 | 1.71 | 1.77 | — |
| — | 25.05 | 26.15 | 25.60 | +0.83 | 41.7% | 335 | 41.7% | -0.17 | 2.46 | 2.42 | 2.49 | — |
| — | 20.90 | 21.90 | 21.40 | +0.77 | 41.3% | 340 | 41.3% | -0.23 | 3.45 | 3.40 | 3.50 | — |
| — | 17.50 | 18.40 | 17.95 | +0.71 | 40.9% | 345 | 40.9% | -0.29 | 4.78 | 4.70 | 4.85 | — |
| — | 15.80 | 16.40 | 16.10 | +0.67 | 40.7% | 347.5 | 40.7% | -0.33 | 5.58 | 5.50 | 5.65 | — |
| — | 14.15 | 14.75 | 14.45 | +0.64 | 40.5% | 350 | 40.5% | -0.36 | 6.50 | 6.45 | 6.55 | — |
| — | 12.75 | 13.30 | 13.03 | +0.60 | 40.4% | 352.5 | 40.4% | -0.40 | 7.53 | 7.45 | 7.60 | — |
| — | 11.25 | 11.85 | 11.55 | +0.56 | 40.6% | 355 | 40.6% | -0.44 | 8.62 | 8.55 | 8.70 | — |
| — | 10.20 | 10.35 | 10.28 | +0.52 | 40.7% | 357.5 | 40.7% | -0.48 | 9.82 | 9.70 | 9.95 | — |
| — | 9.05 | 9.20 | 9.12 | +0.48 | 40.8% | 360 | 40.8% | -0.52 | 11.22 | 11.10 | 11.35 | — |
| — | 8.00 | 8.10 | 8.05 | +0.44 | 40.8% | 362.5 | 40.8% | -0.56 | 12.53 | 12.30 | 12.75 | — |
| — | 7.05 | 7.15 | 7.10 | +0.40 | 41.0% | 365 | 41.0% | -0.60 | 14.10 | 13.90 | 14.30 | — |
| — | 6.15 | 6.30 | 6.22 | +0.37 | 41.1% | 367.5 | 41.1% | -0.64 | 15.53 | 15.10 | 15.95 | — |
| — | 5.40 | 5.50 | 5.45 | +0.33 | 41.3% | 370 | 41.3% | -0.67 | 17.18 | 16.65 | 17.70 | — |
| — | 4.70 | 4.80 | 4.75 | +0.30 | 41.5% | 372.5 | 41.5% | -0.70 | 19.23 | 18.95 | 19.50 | — |
| — | 4.10 | 4.20 | 4.15 | +0.27 | 41.7% | 375 | 41.7% | -0.73 | 21.02 | 20.45 | 21.60 | — |
| — | 3.55 | 3.65 | 3.60 | +0.24 | 41.9% | 377.5 | 41.9% | -0.76 | 22.85 | 22.20 | 23.50 | — |
| — | 3.05 | 3.20 | 3.12 | +0.22 | 42.1% | 380 | 42.1% | -0.79 | 25.23 | 24.50 | 25.95 | — |
| — | 2.70 | 2.74 | 2.72 | +0.19 | 42.4% | 382.5 | 42.4% | -0.81 | 27.27 | 26.45 | 28.10 | — |
| — | 2.32 | 2.38 | 2.35 | +0.17 | 42.8% | 385 | 42.8% | -0.83 | 29.55 | 28.90 | 30.20 | — |
| — | 2.02 | 2.07 | 2.04 | +0.15 | 43.1% | 387.5 | 43.1% | -0.85 | 31.50 | 30.70 | 32.30 | — |
| — | 1.75 | 1.80 | 1.77 | +0.13 | 43.5% | 390 | 43.5% | -0.87 | 33.70 | 32.85 | 34.55 | — |
| — | 1.53 | 1.57 | 1.55 | +0.12 | 43.9% | 392.5 | 43.9% | -0.89 | 35.92 | 33.40 | 38.45 | — |
| — | 1.33 | 1.38 | 1.35 | +0.11 | 44.4% | 395 | 44.4% | -0.90 | 38.92 | 37.20 | 40.65 | — |
| 16 | 1.17 | 1.21 | 1.19 | +0.09 | 44.9% | 397.5 | — | — | 40.65 | 37.40 | 43.90 | 8 |
| 3,156 | 1.04 | 1.07 | 1.05 | +0.08 | 45.4% | 400 | 45.4% | -0.92 | 43.08 | 42.05 | 44.10 | — |
| — | 0.91 | 0.95 | 0.93 | — | — | 402.5 | — | — | 45.50 | 42.10 | 48.90 | — |
| — | 0.81 | 0.85 | 0.83 | +0.07 | 46.6% | 405 | — | — | 47.80 | 46.25 | 49.35 | — |
| — | 0.65 | 0.69 | 0.67 | +0.06 | 48.0% | 410 | 48.0% | -0.95 | 52.65 | 51.60 | 53.70 | — |
| — | 0.54 | 0.57 | 0.56 | +0.05 | 49.4% | 415 | 49.4% | -0.96 | 57.00 | 54.15 | 59.85 | — |
| — | 0.45 | 0.48 | 0.47 | +0.04 | 50.9% | 420 | 50.9% | -0.97 | 62.45 | 60.55 | 64.35 | — |
| — | 0.39 | 0.41 | 0.40 | +0.03 | 52.5% | 425 | 52.5% | -0.98 | 67.50 | 64.40 | 70.60 | — |
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.