Spot 362.83
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.45 | 111.65 | 110.05 | +0.93 | 42.4% | 260 | 42.4% | -0.07 | 3.50 | 3.15 | 3.85 | — |
| — | 99.65 | 102.90 | 101.28 | +0.91 | 41.9% | 270 | 41.9% | -0.09 | 4.38 | 3.80 | 4.95 | — |
| — | 91.20 | 93.80 | 92.50 | +0.89 | 41.6% | 280 | 41.6% | -0.11 | 5.85 | 5.40 | 6.30 | — |
| — | 83.20 | 86.30 | 84.75 | +0.86 | 41.3% | 290 | 41.3% | -0.14 | 7.60 | 7.20 | 8.00 | — |
| — | 75.35 | 78.55 | 76.95 | +0.83 | 41.0% | 300 | 41.0% | -0.17 | 10.10 | 9.35 | 10.85 | — |
| — | 67.95 | 71.20 | 69.58 | +0.79 | 40.8% | 310 | 40.8% | -0.21 | 12.40 | 11.95 | 12.85 | — |
| — | 61.00 | 64.20 | 62.60 | +0.76 | 40.7% | 320 | 40.7% | -0.25 | 15.10 | 14.40 | 15.80 | — |
| — | 54.50 | 57.55 | 56.02 | +0.72 | 40.6% | 330 | 40.6% | -0.29 | 18.55 | 17.80 | 19.30 | — |
| — | 48.55 | 51.60 | 50.08 | +0.67 | 40.5% | 340 | 40.5% | -0.33 | 22.62 | 22.00 | 23.25 | — |
| — | 44.10 | 45.70 | 44.90 | +0.63 | 40.4% | 350 | 40.4% | -0.38 | 26.73 | 25.60 | 27.85 | — |
| — | 39.35 | 40.50 | 39.92 | +0.59 | 40.4% | 360 | 40.4% | -0.42 | 31.45 | 30.65 | 32.25 | — |
| — | 34.10 | 35.90 | 35.00 | +0.54 | 40.4% | 370 | 40.4% | -0.47 | 37.15 | 35.75 | 38.55 | — |
| — | 29.50 | 32.00 | 30.75 | +0.50 | 40.4% | 380 | 40.4% | -0.51 | 43.35 | 42.15 | 44.55 | — |
| — | 27.00 | 28.25 | 27.62 | +0.46 | 40.5% | 390 | 40.5% | -0.55 | 49.33 | 48.00 | 50.65 | — |
| — | 23.80 | 24.40 | 24.10 | +0.42 | 40.6% | 400 | 40.6% | -0.60 | 55.48 | 54.75 | 56.20 | — |
| — | 20.35 | 21.85 | 21.10 | +0.38 | 40.6% | 410 | 40.6% | -0.64 | 63.02 | 61.80 | 64.25 | — |
| — | 17.65 | 19.00 | 18.32 | +0.34 | 40.8% | 420 | 40.8% | -0.68 | 70.35 | 68.55 | 72.15 | — |
| — | 15.20 | 16.70 | 15.95 | +0.31 | 40.9% | 430 | 40.9% | -0.71 | 78.58 | 77.35 | 79.80 | — |
| — | 13.15 | 14.30 | 13.72 | +0.28 | 41.0% | 440 | 41.0% | -0.74 | 86.33 | 85.10 | 87.55 | — |
| — | 11.15 | 13.30 | 12.22 | +0.25 | 41.2% | 450 | 41.2% | -0.77 | 94.58 | 93.30 | 95.85 | — |
| — | 9.85 | 12.00 | 10.93 | +0.23 | 41.4% | 460 | 41.4% | -0.80 | 102.95 | 101.25 | 104.65 | — |
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.