Spot 371.28
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.50 | 118.40 | 111.95 | +0.88 | 63.9% | 270 | 63.9% | -0.12 | 8.38 | 7.00 | 9.75 | — |
| — | 100.10 | 108.35 | 104.22 | +0.85 | 63.4% | 280 | 63.4% | -0.15 | 10.80 | 8.10 | 13.50 | — |
| — | 93.00 | 100.95 | 96.97 | +0.83 | 63.1% | 290 | 63.1% | -0.17 | 11.90 | 9.95 | 13.85 | — |
| — | 85.75 | 94.15 | 89.95 | +0.80 | 62.7% | 300 | 62.7% | -0.20 | 16.20 | 14.70 | 17.70 | — |
| — | 78.85 | 86.65 | 82.75 | +0.77 | 62.5% | 310 | 62.5% | -0.23 | 17.85 | 15.90 | 19.80 | — |
| — | 72.40 | 78.00 | 75.20 | +0.74 | 62.3% | 320 | 62.3% | -0.26 | 21.20 | 19.30 | 23.10 | — |
| — | 66.10 | 74.15 | 70.12 | +0.71 | 62.1% | 330 | 62.1% | -0.29 | 25.25 | 23.00 | 27.50 | — |
| — | 60.40 | 65.55 | 62.98 | +0.68 | 62.0% | 340 | 62.0% | -0.32 | 29.80 | 27.05 | 32.55 | — |
| — | 54.95 | 61.50 | 58.23 | +0.65 | 61.9% | 350 | 61.9% | -0.35 | 34.95 | 31.70 | 38.20 | — |
| — | 49.90 | 55.00 | 52.45 | +0.62 | 61.8% | 360 | 61.8% | -0.39 | 38.42 | 36.05 | 40.80 | — |
| — | 46.00 | 52.55 | 49.27 | +0.58 | 61.8% | 370 | 61.8% | -0.42 | 44.75 | 41.25 | 48.25 | — |
| — | 42.65 | 47.90 | 45.27 | +0.55 | 61.8% | 380 | 61.8% | -0.46 | 50.77 | 46.80 | 54.75 | — |
| — | 37.80 | 44.85 | 41.33 | +0.52 | 61.8% | 390 | 61.8% | -0.49 | 56.92 | 53.20 | 60.65 | — |
| — | 35.15 | 39.45 | 37.30 | +0.49 | 61.8% | 400 | 61.8% | -0.52 | 63.10 | 59.30 | 66.90 | — |
| — | 31.95 | 37.25 | 34.60 | +0.46 | 61.8% | 410 | 61.8% | -0.55 | 69.65 | 65.85 | 73.45 | — |
| 254 | 27.70 | 31.90 | 29.80 | +0.43 | 61.9% | 420 | 61.9% | -0.58 | 76.42 | 72.70 | 80.15 | — |
| — | 25.20 | 31.30 | 28.25 | +0.40 | 61.9% | 430 | 61.9% | -0.61 | 83.58 | 79.90 | 87.25 | 76 |
| 481 | 22.10 | 27.00 | 24.55 | +0.37 | 62.0% | 440 | 62.0% | -0.64 | 90.78 | 86.95 | 94.60 | 49 |
| 1,294 | 20.20 | 25.85 | 23.02 | +0.35 | 62.1% | 450 | 62.1% | -0.67 | 98.35 | 94.50 | 102.20 | — |
| — | 18.20 | 23.65 | 20.93 | +0.32 | 62.2% | 460 | 62.2% | -0.69 | 106.00 | 102.00 | 110.00 | — |
| — | 15.95 | 21.55 | 18.75 | +0.30 | 62.4% | 470 | 62.4% | -0.71 | 114.30 | 109.70 | 118.90 | — |
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.