Spot 363.28
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 117.50 | 131.05 | 124.28 | +0.85 | 67.0% | 260 | 67.0% | -0.16 | 16.02 | 14.40 | 17.65 | — |
| — | 110.75 | 124.90 | 117.83 | +0.83 | 66.5% | 270 | 66.5% | -0.18 | 18.20 | 15.25 | 21.15 | — |
| — | 104.00 | 117.95 | 110.97 | +0.80 | 66.1% | 280 | 66.1% | -0.20 | 20.32 | 17.85 | 22.80 | — |
| — | 99.85 | 107.95 | 103.90 | +0.78 | 65.7% | 290 | 65.7% | -0.22 | 25.02 | 24.00 | 26.05 | — |
| — | 94.35 | 101.65 | 98.00 | +0.76 | 65.4% | 300 | 65.4% | -0.24 | 27.20 | 24.40 | 30.00 | — |
| — | 87.65 | 95.10 | 91.38 | +0.73 | 65.2% | 310 | 65.2% | -0.27 | 32.15 | 27.55 | 36.75 | — |
| — | 82.45 | 90.25 | 86.35 | +0.71 | 65.0% | 320 | 65.0% | -0.29 | 35.83 | 32.00 | 39.65 | — |
| — | 77.85 | 84.90 | 81.38 | +0.69 | 64.8% | 330 | 64.8% | -0.32 | 41.85 | 39.60 | 44.10 | — |
| — | 72.85 | 79.90 | 76.38 | +0.66 | 64.6% | 340 | 64.6% | -0.34 | 45.38 | 40.70 | 50.05 | — |
| — | 70.30 | 74.45 | 72.38 | +0.64 | 64.5% | 350 | 64.5% | -0.37 | 51.83 | 50.30 | 53.35 | — |
| — | 65.90 | 69.15 | 67.53 | +0.61 | 64.4% | 360 | 64.4% | -0.39 | 57.17 | 55.45 | 58.90 | — |
| — | 61.40 | 63.00 | 62.20 | +0.59 | 64.3% | 370 | 64.3% | -0.42 | 61.98 | 61.15 | 62.80 | — |
| — | 57.65 | 61.25 | 59.45 | +0.56 | 64.2% | 380 | 64.2% | -0.45 | 68.33 | 67.05 | 69.60 | — |
| — | 53.35 | 56.60 | 54.98 | +0.54 | 64.2% | 390 | 64.2% | -0.47 | 74.70 | 73.10 | 76.30 | — |
| — | 49.65 | 54.60 | 52.12 | +0.51 | 64.1% | 400 | 64.1% | -0.50 | 80.95 | 79.65 | 82.25 | — |
| — | 46.85 | 49.85 | 48.35 | +0.49 | 64.1% | 410 | 64.1% | -0.52 | 87.83 | 86.15 | 89.50 | — |
| — | 43.85 | 47.20 | 45.52 | +0.47 | 64.1% | 420 | 64.1% | -0.54 | 94.35 | 92.95 | 95.75 | — |
| — | 40.85 | 45.60 | 43.23 | +0.45 | 64.1% | 430 | 64.1% | -0.57 | 101.88 | 99.90 | 103.85 | — |
| — | 38.15 | 41.40 | 39.77 | — | — | 440 | 64.1% | -0.59 | 109.12 | 107.10 | 111.15 | — |
| — | 35.55 | 39.95 | 37.75 | — | — | 450 | 64.2% | -0.61 | 116.53 | 114.60 | 118.45 | — |
| — | 32.95 | 36.65 | 34.80 | +0.39 | 64.2% | 460 | 64.2% | -0.63 | 125.05 | 122.15 | 127.95 | — |
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.