Spot 363.03
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.55 | 105.15 | 103.85 | +0.90 | 43.2% | 270 | 43.2% | -0.10 | 5.58 | 4.95 | 6.20 | — |
| — | 93.75 | 96.25 | 95.00 | +0.87 | 42.9% | 280 | 42.9% | -0.13 | 7.17 | 6.35 | 8.00 | — |
| — | 85.80 | 88.90 | 87.35 | +0.85 | 42.5% | 290 | 42.5% | -0.16 | 8.75 | 8.20 | 9.30 | — |
| — | 78.20 | 81.40 | 79.80 | +0.82 | 42.3% | 300 | 42.3% | -0.19 | 11.05 | 10.50 | 11.60 | — |
| — | 71.30 | 73.55 | 72.42 | +0.78 | 42.1% | 310 | 42.1% | -0.22 | 13.90 | 13.10 | 14.70 | — |
| — | 64.25 | 67.50 | 65.88 | +0.75 | 41.9% | 320 | 41.9% | -0.26 | 16.65 | 15.65 | 17.65 | — |
| — | 58.35 | 61.15 | 59.75 | +0.71 | 41.8% | 330 | 41.8% | -0.29 | 20.52 | 20.05 | 21.00 | 1,520 |
| — | 51.90 | 54.95 | 53.42 | +0.67 | 41.7% | 340 | 41.7% | -0.33 | 24.10 | 23.20 | 25.00 | — |
| — | 47.30 | 49.65 | 48.48 | +0.63 | 41.6% | 350 | 41.6% | -0.38 | 28.73 | 27.55 | 29.90 | — |
| — | 42.00 | 43.85 | 42.92 | +0.59 | 41.6% | 360 | 41.6% | -0.42 | 34.17 | 33.25 | 35.10 | — |
| — | 37.20 | 39.05 | 38.12 | +0.55 | 41.6% | 370 | 41.6% | -0.46 | 39.10 | 37.65 | 40.55 | — |
| — | 33.20 | 35.00 | 34.10 | +0.51 | 41.6% | 380 | 41.6% | -0.50 | 45.12 | 43.55 | 46.70 | — |
| — | 29.45 | 31.25 | 30.35 | +0.47 | 41.7% | 390 | 41.7% | -0.54 | 51.25 | 49.75 | 52.75 | — |
| — | 25.95 | 28.05 | 27.00 | +0.44 | 41.8% | 400 | 41.8% | -0.58 | 57.77 | 56.10 | 59.45 | — |
| — | 23.80 | 25.15 | 24.48 | +0.40 | 41.9% | 410 | 41.9% | -0.62 | 64.70 | 63.55 | 65.85 | — |
| — | 20.85 | 22.40 | 21.62 | — | — | 420 | 42.0% | -0.65 | 72.25 | 71.40 | 73.10 | — |
| — | 18.55 | 20.00 | 19.27 | — | — | 430 | — | — | 79.28 | 77.80 | 80.75 | — |
| — | 15.70 | 17.35 | 16.52 | +0.31 | 42.4% | 440 | — | — | 87.22 | 85.80 | 88.65 | — |
| — | 13.85 | 15.95 | 14.90 | +0.28 | 42.6% | 450 | — | — | 95.40 | 93.95 | 96.85 | — |
| — | 12.20 | 14.30 | 13.25 | +0.25 | 42.8% | 460 | 42.8% | -0.78 | 103.92 | 102.35 | 105.50 | — |
| — | 11.40 | 12.35 | 11.88 | +0.23 | 43.0% | 470 | 43.0% | -0.80 | 112.55 | 110.95 | 114.15 | — |
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.