Spot 365.83
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.20 | 102.00 | 100.10 | +0.96 | 35.1% | 270 | 35.1% | -0.04 | 1.60 | 0.10 | 3.10 | — |
| — | 88.70 | 92.50 | 90.60 | +0.95 | 33.7% | 280 | 33.7% | -0.05 | 1.60 | 0.40 | 2.80 | — |
| — | 79.20 | 83.00 | 81.10 | +0.94 | 32.4% | 290 | 32.4% | -0.06 | 2.12 | 0.95 | 3.30 | — |
| — | 70.00 | 73.90 | 71.95 | +0.91 | 31.2% | 300 | 31.2% | -0.09 | 2.55 | 1.10 | 4.00 | — |
| — | 61.00 | 64.50 | 62.75 | +0.88 | 30.1% | 310 | 30.1% | -0.12 | 3.23 | 1.45 | 5.00 | — |
| — | 52.40 | 56.00 | 54.20 | +0.85 | 29.2% | 320 | 29.2% | -0.16 | 4.53 | 2.75 | 6.30 | — |
| — | 44.00 | 47.90 | 45.95 | +0.80 | 28.3% | 330 | 28.3% | -0.21 | 6.35 | 5.00 | 7.70 | — |
| — | 36.30 | 40.30 | 38.30 | +0.74 | 27.5% | 340 | 27.5% | -0.26 | 9.25 | 8.30 | 10.20 | — |
| — | 30.40 | 33.10 | 31.75 | +0.67 | 26.8% | 350 | 26.8% | -0.33 | 11.35 | 9.30 | 13.40 | — |
| — | 22.50 | 26.50 | 24.50 | +0.60 | 26.0% | 360 | 26.0% | -0.41 | 15.10 | 13.30 | 16.90 | — |
| — | 16.70 | 20.40 | 18.55 | +0.52 | 25.4% | 370 | 25.4% | -0.50 | 19.10 | 17.10 | 21.10 | — |
| — | 12.70 | 15.60 | 14.15 | +0.43 | 24.8% | 380 | 24.8% | -0.58 | 24.85 | 23.40 | 26.30 | — |
| — | 8.40 | 11.40 | 9.90 | +0.35 | 24.3% | 390 | 24.3% | -0.67 | 30.65 | 28.80 | 32.50 | — |
| — | 5.30 | 7.40 | 6.35 | +0.28 | 24.0% | 400 | 24.0% | -0.75 | 38.10 | 36.40 | 39.80 | — |
| — | 3.00 | 6.20 | 4.60 | +0.21 | 23.8% | 410 | 23.8% | -0.82 | 46.00 | 44.10 | 47.90 | — |
| — | 1.40 | 3.60 | 2.50 | +0.16 | 23.7% | 420 | 23.7% | -0.87 | 54.75 | 53.00 | 56.50 | — |
| — | 0.70 | 3.60 | 2.15 | +0.12 | 23.8% | 430 | 23.8% | -0.92 | 64.50 | 62.50 | 66.50 | — |
| — | 0.05 | 3.00 | 1.52 | +0.09 | 24.0% | 440 | 24.0% | -0.96 | 74.20 | 72.10 | 76.30 | — |
| — | 0.30 | 3.00 | 1.65 | +0.06 | 24.3% | 450 | 24.3% | -0.99 | 84.15 | 82.20 | 86.10 | — |
| — | — | 2.75 | — | +0.05 | 24.6% | 460 | — | — | 94.25 | 92.20 | 96.30 | — |
| — | — | 2.55 | — | +0.04 | 25.0% | 470 | 25.0% | -1.00 | 104.20 | 102.20 | 106.20 | — |
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.