Spot 361.57
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.00 | 110.80 | 108.90 | +0.94 | 34.8% | 260 | 34.8% | -0.06 | 2.08 | 0.85 | 3.30 | — |
| — | 98.00 | 101.60 | 99.80 | +0.93 | 33.7% | 270 | — | — | 2.75 | 1.20 | 4.30 | — |
| — | 89.00 | 92.70 | 90.85 | +0.91 | 32.6% | 280 | 32.6% | -0.09 | 3.70 | 2.80 | 4.60 | — |
| — | 80.40 | 83.90 | 82.15 | — | — | 290 | 31.6% | -0.11 | 4.70 | 3.60 | 5.80 | — |
| — | 71.70 | 75.40 | 73.55 | +0.86 | 30.7% | 300 | 30.7% | -0.14 | 6.30 | 5.30 | 7.30 | — |
| — | 64.00 | 67.30 | 65.65 | +0.83 | 29.9% | 310 | 29.9% | -0.17 | 7.85 | 6.10 | 9.60 | — |
| — | 56.00 | 59.40 | 57.70 | +0.79 | 29.1% | 320 | 29.1% | -0.21 | 9.10 | 7.40 | 10.80 | — |
| — | 48.50 | 51.60 | 50.05 | +0.75 | 28.4% | 330 | 28.4% | -0.26 | 11.75 | 9.90 | 13.60 | — |
| — | 41.60 | 44.70 | 43.15 | +0.70 | 27.8% | 340 | 27.8% | -0.31 | 14.95 | 13.30 | 16.60 | — |
| — | 35.20 | 38.10 | 36.65 | +0.65 | 27.3% | 350 | 27.3% | -0.37 | 18.55 | 16.90 | 20.20 | — |
| — | 29.30 | 32.70 | 31.00 | +0.59 | 26.8% | 360 | 26.8% | -0.43 | 22.75 | 21.00 | 24.50 | — |
| — | 23.90 | 27.40 | 25.65 | +0.53 | 26.4% | 370 | 26.4% | -0.49 | 27.00 | 25.20 | 28.80 | — |
| — | 19.10 | 22.90 | 21.00 | +0.47 | 26.0% | 380 | 26.0% | -0.56 | 32.70 | 30.90 | 34.50 | — |
| — | 15.10 | 18.70 | 16.90 | +0.41 | 25.7% | 390 | 25.7% | -0.62 | 38.90 | 37.40 | 40.40 | — |
| — | 12.20 | 15.10 | 13.65 | +0.35 | 25.5% | 400 | 25.5% | -0.69 | 45.30 | 43.80 | 46.80 | — |
| — | 9.30 | 12.30 | 10.80 | +0.30 | 25.3% | 410 | 25.3% | -0.75 | 52.60 | 51.20 | 54.00 | — |
| — | 6.80 | 9.00 | 7.90 | +0.25 | 25.2% | 420 | 25.2% | -0.81 | 60.65 | 59.30 | 62.00 | — |
| — | 4.60 | 7.00 | 5.80 | — | — | 430 | — | — | 69.35 | 67.70 | 71.00 | — |
| — | 3.40 | 6.50 | 4.95 | +0.17 | 25.0% | 440 | — | — | 78.80 | 77.20 | 80.40 | — |
| — | 2.05 | 5.30 | 3.67 | +0.14 | 25.0% | 450 | — | — | 88.40 | 86.40 | 90.40 | — |
| — | 1.85 | 4.10 | 2.98 | +0.11 | 25.0% | 460 | 25.0% | -0.99 | 98.20 | 96.00 | 100.40 | — |
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.