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 | |
| — | 74.70 | 76.75 | 75.72 | +0.88 | 44.3% | 290 | 44.3% | -0.12 | 5.03 | 4.90 | 5.15 | — |
| — | 66.60 | 67.80 | 67.20 | +0.84 | 43.6% | 300 | — | — | 6.67 | 6.55 | 6.80 | — |
| — | 58.85 | 60.05 | 59.45 | — | — | 310 | — | — | 8.78 | 8.65 | 8.90 | — |
| — | 51.55 | 52.80 | 52.17 | — | — | 320 | — | — | 11.40 | 11.25 | 11.55 | — |
| — | 45.20 | 46.05 | 45.62 | — | — | 330 | — | — | 14.60 | 14.45 | 14.75 | — |
| — | 42.00 | 43.00 | 42.50 | — | — | 335 | — | — | 16.48 | 16.25 | 16.70 | — |
| — | 39.00 | 39.90 | 39.45 | — | — | 340 | — | — | 18.38 | 18.25 | 18.50 | — |
| — | 36.20 | 37.00 | 36.60 | +0.63 | 42.2% | 345 | — | — | 20.52 | 20.35 | 20.70 | — |
| — | 33.40 | 34.10 | 33.75 | — | — | 350 | — | — | 22.82 | 22.65 | 23.00 | — |
| 721 | 30.80 | 31.65 | 31.23 | +0.57 | 42.1% | 355 | 42.1% | -0.43 | 25.27 | 25.10 | 25.45 | 1,105 |
| 3,050 | 28.50 | 29.15 | 28.82 | +0.54 | 42.1% | 360 | 42.1% | -0.46 | 27.93 | 27.70 | 28.15 | — |
| — | 26.30 | 26.90 | 26.60 | +0.52 | 42.1% | 365 | 42.1% | -0.49 | 30.60 | 30.40 | 30.80 | — |
| — | 24.35 | 24.70 | 24.52 | +0.49 | 42.1% | 370 | 42.1% | -0.52 | 33.52 | 33.30 | 33.75 | — |
| — | 22.40 | 22.75 | 22.57 | +0.46 | 42.1% | 375 | 42.1% | -0.54 | 36.55 | 36.30 | 36.80 | — |
| — | 20.50 | 20.85 | 20.68 | — | — | 380 | — | — | 39.73 | 39.45 | 40.00 | — |
| — | 18.90 | 19.25 | 19.07 | — | — | 385 | 42.2% | -0.60 | 43.00 | 42.65 | 43.35 | — |
| — | 17.30 | 17.70 | 17.50 | +0.39 | 42.3% | 390 | 42.3% | -0.62 | 46.60 | 46.25 | 46.95 | — |
| — | 15.80 | 16.25 | 16.02 | +0.36 | 42.4% | 395 | 42.4% | -0.65 | 50.08 | 49.70 | 50.45 | — |
| — | 13.30 | 13.65 | 13.47 | +0.32 | 42.6% | 405 | 42.6% | -0.70 | 57.70 | 56.80 | 58.60 | — |
| — | 11.10 | 11.50 | 11.30 | +0.28 | 42.9% | 415 | 42.9% | -0.74 | 65.40 | 64.25 | 66.55 | — |
| — | 9.35 | 9.65 | 9.50 | +0.24 | 43.2% | 425 | 43.2% | -0.78 | 73.70 | 73.20 | 74.20 | — |
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.