Spot 371.55
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 106.90 | 104.95 | +0.97 | 34.7% | 270 | 34.7% | -0.03 | — | — | 2.80 | — |
| — | 93.50 | 97.50 | 95.50 | +0.96 | 33.3% | 280 | 33.3% | -0.04 | — | — | 3.00 | — |
| — | 84.00 | 87.90 | 85.95 | +0.95 | 32.0% | 290 | 32.0% | -0.05 | — | — | 3.50 | — |
| — | 74.50 | 78.40 | 76.45 | +0.93 | 30.8% | 300 | 30.8% | -0.07 | 2.15 | 0.20 | 4.10 | — |
| — | 65.20 | 69.00 | 67.10 | +0.91 | 29.7% | 310 | 29.7% | -0.09 | 2.77 | 0.85 | 4.70 | — |
| — | 56.50 | 60.10 | 58.30 | +0.88 | 28.7% | 320 | 28.7% | -0.12 | 3.48 | 1.35 | 5.60 | — |
| — | 48.00 | 52.00 | 50.00 | +0.83 | 27.9% | 330 | 27.9% | -0.17 | 4.95 | 3.80 | 6.10 | — |
| — | 39.80 | 43.60 | 41.70 | +0.78 | 27.1% | 340 | 27.1% | -0.22 | 7.70 | 6.60 | 8.80 | — |
| — | 33.80 | 36.10 | 34.95 | +0.72 | 26.4% | 350 | 26.4% | -0.29 | 9.30 | 7.20 | 11.40 | — |
| — | 25.50 | 29.30 | 27.40 | +0.65 | 25.8% | 360 | 25.8% | -0.36 | 12.40 | 10.40 | 14.40 | — |
| — | 19.40 | 23.20 | 21.30 | +0.57 | 25.4% | 370 | 25.4% | -0.45 | 16.50 | 14.60 | 18.40 | — |
| — | 14.20 | 18.10 | 16.15 | +0.48 | 25.0% | 380 | 25.0% | -0.53 | 21.20 | 19.20 | 23.20 | — |
| — | 9.90 | 13.70 | 11.80 | +0.40 | 24.7% | 390 | 24.7% | -0.62 | 27.10 | 25.20 | 29.00 | — |
| — | 6.60 | 10.20 | 8.40 | +0.32 | 24.5% | 400 | 24.5% | -0.70 | 33.65 | 31.80 | 35.50 | — |
| — | 4.00 | 7.50 | 5.75 | +0.25 | 24.5% | 410 | 24.5% | -0.77 | 41.35 | 39.70 | 43.00 | — |
| — | 1.70 | 6.00 | 3.85 | +0.19 | 24.5% | 420 | 24.5% | -0.84 | 49.70 | 47.90 | 51.50 | — |
| — | 0.60 | 4.70 | 2.65 | +0.15 | 24.6% | 430 | 24.6% | -0.89 | 59.00 | 57.00 | 61.00 | — |
| — | 0.35 | 3.90 | 2.12 | +0.11 | 24.7% | 440 | — | — | 68.60 | 66.90 | 70.30 | — |
| — | 0.05 | 3.30 | 1.68 | +0.08 | 25.0% | 450 | 25.0% | -0.96 | 78.55 | 76.50 | 80.60 | — |
| — | 0.10 | 2.90 | 1.50 | +0.06 | 25.3% | 460 | 25.3% | -0.99 | 88.50 | 86.40 | 90.60 | — |
| — | — | 2.65 | — | +0.05 | 25.6% | 470 | 25.6% | -1.00 | 98.55 | 96.50 | 100.60 | — |
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.