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 | |
| — | 69.30 | 72.00 | 70.65 | — | — | 290 | — | — | 1.51 | 1.48 | 1.54 | — |
| — | 64.10 | 67.35 | 65.72 | — | — | 295 | — | — | 1.84 | 1.81 | 1.88 | — |
| — | 60.60 | 61.80 | 61.20 | +0.91 | 47.8% | 300 | — | — | 2.27 | 2.23 | 2.30 | — |
| — | 55.10 | 58.00 | 56.55 | — | — | 305 | — | — | 2.78 | 2.74 | 2.82 | — |
| — | 50.95 | 53.70 | 52.33 | — | — | 310 | 46.5% | -0.13 | 3.42 | 3.35 | 3.50 | — |
| — | 47.25 | 49.50 | 48.38 | — | — | 315 | 46.0% | -0.15 | 4.17 | 4.10 | 4.25 | — |
| — | 43.45 | 44.65 | 44.05 | — | — | 320 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 39.25 | 40.75 | 40.00 | — | — | 325 | 45.4% | -0.21 | 6.22 | 6.15 | 6.30 | — |
| — | 35.65 | 37.05 | 36.35 | +0.76 | 45.2% | 330 | 45.2% | -0.24 | 7.47 | 7.40 | 7.55 | — |
| — | 32.35 | 33.40 | 32.88 | +0.72 | 45.0% | 335 | 45.0% | -0.28 | 8.97 | 8.90 | 9.05 | — |
| — | 29.05 | 30.20 | 29.62 | +0.68 | 44.9% | 340 | 44.9% | -0.32 | 10.65 | 10.55 | 10.75 | — |
| — | 26.05 | 27.15 | 26.60 | +0.64 | 44.9% | 345 | 44.9% | -0.36 | 12.55 | 12.45 | 12.65 | — |
| — | 23.05 | 23.95 | 23.50 | +0.60 | 44.9% | 350 | 44.9% | -0.40 | 14.70 | 14.60 | 14.80 | — |
| — | 20.75 | 21.05 | 20.90 | +0.56 | 44.9% | 355 | 44.9% | -0.44 | 17.05 | 16.95 | 17.15 | — |
| — | 18.40 | 18.70 | 18.55 | +0.52 | 44.9% | 360 | 44.9% | -0.49 | 19.82 | 19.55 | 20.10 | — |
| — | 16.10 | 16.30 | 16.20 | +0.47 | 45.0% | 365 | 45.0% | -0.53 | 22.35 | 22.10 | 22.60 | — |
| — | 14.20 | 14.30 | 14.25 | +0.43 | 45.1% | 370 | 45.1% | -0.57 | 25.32 | 24.90 | 25.75 | — |
| — | 12.35 | 12.55 | 12.45 | +0.40 | 45.2% | 375 | 45.2% | -0.61 | 28.68 | 27.95 | 29.40 | — |
| — | 10.75 | 10.95 | 10.85 | +0.36 | 45.3% | 380 | 45.3% | -0.65 | 31.90 | 31.35 | 32.45 | — |
| — | 9.35 | 9.50 | 9.43 | +0.32 | 45.4% | 385 | 45.4% | -0.68 | 35.50 | 34.95 | 36.05 | — |
| — | 8.10 | 8.25 | 8.18 | +0.29 | 45.5% | 390 | 45.5% | -0.72 | 39.27 | 38.55 | 40.00 | — |
| — | 7.00 | 7.15 | 7.08 | +0.26 | 45.6% | 395 | 45.6% | -0.75 | 43.17 | 42.40 | 43.95 | — |
| — | 6.05 | 6.20 | 6.12 | +0.23 | 45.8% | 400 | 45.8% | -0.78 | 46.38 | 44.75 | 48.00 | — |
| — | 5.25 | 5.35 | 5.30 | +0.20 | 46.0% | 405 | 46.0% | -0.80 | 50.65 | 48.90 | 52.40 | — |
| — | 4.50 | 4.65 | 4.58 | +0.18 | 46.3% | 410 | 46.3% | -0.83 | 56.08 | 54.75 | 57.40 | — |
| — | 3.90 | 4.00 | 3.95 | +0.16 | 46.5% | 415 | 46.5% | -0.85 | 60.10 | 57.80 | 62.40 | — |
| — | 3.35 | 3.45 | 3.40 | +0.14 | 46.8% | 420 | 46.8% | -0.87 | 64.10 | 62.10 | 66.10 | — |
| — | 2.91 | 2.99 | 2.95 | +0.13 | 47.2% | 425 | 47.2% | -0.89 | 68.60 | 66.55 | 70.65 | — |
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.