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 | |
| — | 82.30 | 85.20 | 83.75 | — | — | 290 | — | — | 10.47 | 10.25 | 10.70 | — |
| — | 75.35 | 77.70 | 76.53 | — | — | 300 | — | — | 12.85 | 12.65 | 13.05 | — |
| — | 67.85 | 70.80 | 69.33 | — | — | 310 | — | — | 15.68 | 15.50 | 15.85 | — |
| — | 61.30 | 64.20 | 62.75 | — | — | 320 | — | — | 18.98 | 18.75 | 19.20 | — |
| — | 56.00 | 57.20 | 56.60 | +0.69 | 43.3% | 330 | 43.3% | -0.32 | 22.73 | 22.45 | 23.00 | — |
| — | 52.25 | 55.10 | 53.67 | +0.67 | 43.3% | 335 | 43.3% | -0.34 | 24.70 | 24.45 | 24.95 | — |
| — | 50.30 | 51.50 | 50.90 | +0.65 | 43.2% | 340 | 43.2% | -0.36 | 26.85 | 26.60 | 27.10 | — |
| — | 46.80 | 49.60 | 48.20 | +0.63 | 43.2% | 345 | 43.2% | -0.38 | 29.10 | 28.85 | 29.35 | — |
| — | 45.20 | 45.90 | 45.55 | +0.61 | 43.2% | 350 | 43.2% | -0.40 | 31.50 | 31.25 | 31.75 | — |
| — | 42.55 | 43.45 | 43.00 | +0.59 | 43.2% | 355 | 43.2% | -0.42 | 34.12 | 33.75 | 34.50 | — |
| — | 40.20 | 41.10 | 40.65 | +0.57 | 43.1% | 360 | 43.1% | -0.44 | 36.60 | 36.35 | 36.85 | — |
| — | 38.05 | 38.80 | 38.42 | +0.55 | 43.1% | 365 | 43.1% | -0.46 | 39.33 | 39.05 | 39.60 | — |
| — | 35.90 | 36.70 | 36.30 | +0.53 | 43.1% | 370 | 43.1% | -0.48 | 42.25 | 42.05 | 42.45 | — |
| — | 34.10 | 34.65 | 34.38 | +0.51 | 43.2% | 375 | 43.2% | -0.50 | 45.27 | 45.00 | 45.55 | — |
| — | 32.05 | 32.65 | 32.35 | +0.49 | 43.2% | 380 | 43.2% | -0.52 | 48.35 | 48.05 | 48.65 | — |
| — | 30.35 | 30.85 | 30.60 | +0.47 | 43.2% | 385 | 43.2% | -0.54 | 51.52 | 51.10 | 51.95 | — |
| — | 28.70 | 29.10 | 28.90 | +0.45 | 43.3% | 390 | 43.3% | -0.56 | 54.70 | 54.30 | 55.10 | — |
| — | 27.05 | 27.45 | 27.25 | +0.44 | 43.4% | 395 | 43.4% | -0.58 | 58.33 | 57.30 | 59.35 | — |
| — | 24.00 | 24.45 | 24.23 | +0.40 | 43.5% | 405 | 43.5% | -0.62 | 64.85 | 63.40 | 66.30 | — |
| — | 21.35 | 21.75 | 21.55 | +0.37 | 43.6% | 415 | 43.6% | -0.65 | 72.50 | 70.70 | 74.30 | — |
| — | 18.95 | 19.35 | 19.15 | +0.34 | 43.7% | 425 | 43.7% | -0.69 | 80.17 | 78.35 | 82.00 | — |
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.