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 | |
| — | 101.00 | 104.90 | 102.95 | +0.94 | 33.5% | 270 | 33.5% | -0.06 | 2.15 | 0.90 | 3.40 | — |
| — | 92.00 | 95.80 | 93.90 | +0.92 | 32.4% | 280 | 32.4% | -0.08 | 3.05 | 1.60 | 4.50 | — |
| — | 83.00 | 86.80 | 84.90 | +0.90 | 31.3% | 290 | 31.3% | -0.10 | 3.85 | 2.40 | 5.30 | — |
| — | 74.20 | 78.00 | 76.10 | +0.88 | 30.3% | 300 | 30.3% | -0.12 | 5.80 | 4.60 | 7.00 | — |
| — | 66.00 | 69.70 | 67.85 | +0.85 | 29.5% | 310 | 29.5% | -0.15 | 6.35 | 4.80 | 7.90 | — |
| — | 57.70 | 61.50 | 59.60 | +0.81 | 28.7% | 320 | 28.7% | -0.19 | 8.15 | 6.10 | 10.20 | — |
| — | 50.10 | 53.50 | 51.80 | +0.77 | 27.9% | 330 | 27.9% | -0.24 | 10.80 | 9.90 | 11.70 | — |
| — | 43.30 | 46.40 | 44.85 | +0.72 | 27.3% | 340 | 27.3% | -0.29 | 13.20 | 11.40 | 15.00 | — |
| — | 36.60 | 39.70 | 38.15 | +0.67 | 26.7% | 350 | 26.7% | -0.34 | 16.00 | 14.60 | 17.40 | — |
| — | 30.30 | 33.60 | 31.95 | +0.61 | 26.2% | 360 | 26.2% | -0.41 | 19.65 | 18.20 | 21.10 | — |
| — | 24.60 | 28.00 | 26.30 | +0.55 | 25.7% | 370 | 25.7% | -0.47 | 24.35 | 22.40 | 26.30 | — |
| — | 19.50 | 22.90 | 21.20 | +0.48 | 25.3% | 380 | 25.3% | -0.54 | 29.00 | 27.10 | 30.90 | — |
| — | 14.80 | 18.60 | 16.70 | +0.42 | 25.0% | 390 | — | — | 35.05 | 33.60 | 36.50 | — |
| — | 11.50 | 14.80 | 13.15 | — | — | 400 | — | — | 41.70 | 40.30 | 43.10 | — |
| — | 8.60 | 11.80 | 10.20 | +0.30 | 24.5% | 410 | 24.5% | -0.74 | 48.75 | 47.00 | 50.50 | — |
| — | 5.90 | 9.40 | 7.65 | +0.25 | 23.6% | 420 | 24.4% | -0.80 | 56.70 | 54.90 | 58.50 | — |
| — | 4.10 | 7.50 | 5.80 | +0.21 | 24.2% | 430 | 24.2% | -0.85 | 65.45 | 63.60 | 67.30 | — |
| — | 2.75 | 5.90 | 4.33 | +0.17 | 24.2% | 440 | 24.2% | -0.89 | 74.55 | 72.80 | 76.30 | — |
| — | 1.30 | 4.40 | 2.85 | +0.14 | 24.2% | 450 | 24.2% | -0.93 | 84.35 | 82.30 | 86.40 | — |
| — | 0.90 | 4.00 | 2.45 | +0.11 | 24.2% | 460 | — | — | 94.15 | 92.20 | 96.10 | — |
| — | 0.30 | 3.70 | 2.00 | +0.09 | 24.3% | 470 | 24.3% | -1.00 | 104.25 | 102.20 | 106.30 | — |
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.