Spot 371.92
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 106.80 | 105.20 | +0.97 | 35.3% | 270 | 35.3% | -0.03 | — | — | 1.85 | — |
| — | 93.70 | 97.30 | 95.50 | +0.96 | 33.9% | 280 | 33.9% | -0.04 | — | — | 2.75 | — |
| — | 84.30 | 87.80 | 86.05 | +0.95 | 32.7% | 290 | 32.7% | -0.05 | — | — | 2.95 | — |
| — | 75.00 | 78.70 | 76.85 | +0.93 | 31.5% | 300 | 31.5% | -0.07 | 2.05 | 0.40 | 3.70 | — |
| — | 65.60 | 69.30 | 67.45 | +0.91 | 30.5% | 310 | 30.5% | -0.09 | 2.45 | 1.00 | 3.90 | — |
| — | 57.00 | 60.10 | 58.55 | +0.88 | 29.5% | 320 | 29.5% | -0.13 | 3.70 | 2.10 | 5.30 | — |
| — | 48.40 | 52.00 | 50.20 | +0.83 | 28.6% | 330 | 28.6% | -0.17 | 4.85 | 3.80 | 5.90 | — |
| — | 40.40 | 43.40 | 41.90 | +0.78 | 27.9% | 340 | 27.9% | -0.22 | 7.65 | 6.60 | 8.70 | — |
| — | 34.40 | 36.40 | 35.40 | +0.72 | 27.2% | 350 | 27.2% | -0.28 | 9.40 | 7.90 | 10.90 | — |
| — | 26.20 | 29.50 | 27.85 | +0.65 | 26.5% | 360 | 26.5% | -0.36 | 12.45 | 11.30 | 13.60 | — |
| — | 19.90 | 23.50 | 21.70 | +0.57 | 26.0% | 370 | 26.0% | -0.44 | 16.30 | 15.00 | 17.60 | — |
| — | 14.50 | 17.80 | 16.15 | +0.49 | 25.5% | 380 | 25.5% | -0.52 | 21.45 | 20.00 | 22.90 | — |
| — | 10.00 | 14.00 | 12.00 | +0.41 | 25.1% | 390 | 25.1% | -0.61 | 26.90 | 25.50 | 28.30 | — |
| — | 6.50 | 10.00 | 8.25 | +0.33 | 24.8% | 400 | 24.8% | -0.69 | 33.80 | 32.10 | 35.50 | — |
| — | 4.10 | 7.90 | 6.00 | +0.26 | 24.6% | 410 | 24.6% | -0.77 | 41.35 | 39.70 | 43.00 | — |
| — | 2.45 | 6.00 | 4.22 | +0.20 | 24.5% | 420 | 24.5% | -0.84 | 50.00 | 48.50 | 51.50 | — |
| — | 1.25 | 4.30 | 2.77 | +0.15 | 24.4% | 430 | 24.4% | -0.90 | 58.90 | 57.30 | 60.50 | — |
| — | 0.35 | 3.20 | 1.77 | +0.11 | 24.4% | 440 | 24.4% | -0.95 | 68.40 | 66.60 | 70.20 | — |
| — | 0.65 | 2.30 | 1.48 | +0.08 | 24.5% | 450 | 24.5% | -0.99 | 78.60 | 76.80 | 80.40 | — |
| — | — | 1.90 | — | +0.06 | 24.6% | 460 | 24.6% | -1.00 | 88.30 | 86.80 | 89.80 | — |
| — | 0.15 | 2.65 | 1.40 | +0.04 | 24.8% | 470 | 24.8% | -1.00 | 98.60 | 97.10 | 100.10 | — |
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.