Spot 361.46
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 785 | 104.95 | 107.40 | 106.17 | — | — | 260 | — | — | 2.08 | 1.79 | 2.38 | — |
| 1,466 | 95.85 | 98.30 | 97.08 | — | — | 270 | — | — | 2.97 | 2.79 | 3.15 | — |
| 830 | 86.95 | 89.10 | 88.03 | — | — | 280 | — | — | 3.98 | 3.80 | 4.15 | — |
| 684 | 78.35 | 80.95 | 79.65 | — | — | 290 | — | — | 5.28 | 5.00 | 5.55 | — |
| — | 70.25 | 72.75 | 71.50 | — | — | 300 | — | — | 7.17 | 6.90 | 7.45 | — |
| — | 62.55 | 65.00 | 63.77 | — | — | 310 | 41.5% | -0.19 | 9.40 | 9.10 | 9.70 | — |
| — | 55.35 | 57.20 | 56.27 | +0.77 | 41.2% | 320 | 41.2% | -0.24 | 11.82 | 11.65 | 12.00 | — |
| — | 49.10 | 51.05 | 50.08 | +0.72 | 40.9% | 330 | 40.9% | -0.28 | 14.95 | 14.70 | 15.20 | — |
| — | 42.85 | 44.30 | 43.58 | +0.67 | 40.8% | 340 | 40.8% | -0.33 | 18.65 | 18.35 | 18.95 | — |
| — | 37.05 | 39.00 | 38.02 | +0.62 | 40.6% | 350 | 40.6% | -0.38 | 23.05 | 22.85 | 23.25 | — |
| — | 32.50 | 33.15 | 32.83 | +0.57 | 40.6% | 360 | 40.6% | -0.44 | 28.10 | 27.40 | 28.80 | — |
| — | 28.10 | 28.60 | 28.35 | +0.52 | 40.5% | 370 | 40.5% | -0.49 | 33.50 | 32.90 | 34.10 | — |
| — | 24.30 | 24.60 | 24.45 | +0.47 | 40.5% | 380 | 40.5% | -0.54 | 39.25 | 38.70 | 39.80 | — |
| — | 20.45 | 20.95 | 20.70 | +0.42 | 40.6% | 390 | 40.6% | -0.59 | 45.58 | 44.45 | 46.70 | — |
| — | 17.55 | 17.80 | 17.68 | +0.37 | 40.7% | 400 | 40.7% | -0.64 | 52.15 | 51.40 | 52.90 | — |
| — | 14.80 | 15.30 | 15.05 | +0.33 | 40.8% | 410 | 40.8% | -0.68 | 60.20 | 59.10 | 61.30 | — |
| — | 12.55 | 12.90 | 12.72 | +0.29 | 41.0% | 420 | 41.0% | -0.72 | 67.70 | 66.45 | 68.95 | — |
| — | 10.65 | 10.95 | 10.80 | +0.26 | 41.2% | 430 | 41.2% | -0.76 | 75.58 | 73.90 | 77.25 | — |
| — | 9.05 | 9.65 | 9.35 | +0.22 | 41.5% | 440 | 41.5% | -0.80 | 83.92 | 82.25 | 85.60 | — |
| — | 7.75 | 7.85 | 7.80 | +0.20 | 41.7% | 450 | 41.7% | -0.83 | 92.80 | 91.05 | 94.55 | — |
| — | 6.10 | 7.10 | 6.60 | +0.17 | 42.0% | 460 | 42.0% | -0.86 | 101.83 | 100.55 | 103.10 | — |
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.