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 | |
| — | 110.10 | 112.45 | 111.28 | +0.91 | 44.4% | 260 | 44.4% | -0.09 | 5.28 | 5.05 | 5.50 | — |
| — | 101.95 | 104.50 | 103.22 | +0.89 | 44.0% | 270 | 44.0% | -0.11 | 6.80 | 6.40 | 7.20 | — |
| — | 93.75 | 96.40 | 95.08 | +0.86 | 43.7% | 280 | 43.7% | -0.14 | 8.45 | 7.70 | 9.20 | — |
| — | 85.90 | 89.30 | 87.60 | +0.83 | 43.4% | 290 | 43.4% | -0.17 | 10.35 | 9.85 | 10.85 | — |
| — | 78.65 | 81.35 | 80.00 | +0.80 | 43.2% | 300 | 43.2% | -0.20 | 13.07 | 12.90 | 13.25 | — |
| — | 72.30 | 74.40 | 73.35 | +0.77 | 43.0% | 310 | 43.0% | -0.23 | 15.82 | 14.80 | 16.85 | — |
| — | 65.15 | 67.90 | 66.53 | +0.74 | 42.9% | 320 | 42.9% | -0.27 | 19.35 | 18.95 | 19.75 | — |
| — | 59.10 | 61.75 | 60.42 | +0.70 | 42.8% | 330 | 42.8% | -0.30 | 23.05 | 22.80 | 23.30 | — |
| — | 53.35 | 56.10 | 54.73 | +0.66 | 42.7% | 340 | 42.7% | -0.34 | 27.15 | 25.80 | 28.50 | — |
| — | 49.15 | 50.75 | 49.95 | +0.63 | 42.7% | 350 | 42.7% | -0.38 | 31.43 | 30.80 | 32.05 | — |
| — | 44.10 | 45.70 | 44.90 | +0.59 | 42.6% | 360 | 42.6% | -0.42 | 37.20 | 36.40 | 38.00 | — |
| — | 39.85 | 40.50 | 40.17 | +0.55 | 42.6% | 370 | — | — | 42.05 | 41.55 | 42.55 | — |
| — | 35.65 | 37.05 | 36.35 | — | — | 380 | 42.7% | -0.50 | 48.05 | 46.70 | 49.40 | — |
| — | 32.05 | 33.05 | 32.55 | +0.48 | 42.7% | 390 | 42.7% | -0.54 | 54.02 | 52.75 | 55.30 | — |
| — | 28.50 | 29.60 | 29.05 | +0.44 | 42.7% | 400 | 42.7% | -0.58 | 60.65 | 60.00 | 61.30 | — |
| — | 24.85 | 27.05 | 25.95 | +0.41 | 42.8% | 410 | 42.8% | -0.61 | 67.72 | 66.40 | 69.05 | — |
| — | 22.50 | 23.25 | 22.88 | +0.38 | 42.9% | 420 | 42.9% | -0.65 | 75.00 | 73.65 | 76.35 | — |
| — | 19.60 | 21.05 | 20.32 | +0.35 | 43.0% | 430 | 43.0% | -0.68 | 82.38 | 80.60 | 84.15 | — |
| — | 18.30 | 18.70 | 18.50 | +0.32 | 43.1% | 440 | 43.1% | -0.71 | 90.38 | 89.00 | 91.75 | — |
| — | 16.25 | 16.85 | 16.55 | +0.29 | 43.3% | 450 | 43.3% | -0.74 | 98.50 | 97.10 | 99.90 | — |
| — | 13.90 | 15.25 | 14.57 | +0.27 | 43.4% | 460 | 43.4% | -0.76 | 106.53 | 104.80 | 108.25 | — |
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.