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 | |
| — | 116.45 | 129.90 | 123.17 | +0.84 | 66.9% | 270 | 66.9% | -0.16 | 17.40 | 14.75 | 20.05 | — |
| 35 | 109.45 | 123.55 | 116.50 | +0.82 | 66.6% | 280 | 66.6% | -0.19 | 19.85 | 16.90 | 22.80 | — |
| 11 | 104.45 | 114.95 | 109.70 | +0.80 | 66.3% | 290 | 66.3% | -0.21 | 23.43 | 20.60 | 26.25 | — |
| — | 99.35 | 106.75 | 103.05 | +0.77 | 66.1% | 300 | 66.1% | -0.23 | 27.38 | 23.60 | 31.15 | 109 |
| — | 93.20 | 100.15 | 96.67 | +0.75 | 65.8% | 310 | 65.8% | -0.25 | 31.43 | 27.65 | 35.20 | 89 |
| — | 87.30 | 93.70 | 90.50 | +0.73 | 65.7% | 320 | 65.7% | -0.28 | 35.02 | 32.00 | 38.05 | — |
| — | 81.60 | 89.35 | 85.47 | +0.70 | 65.5% | 330 | 65.5% | -0.30 | 38.52 | 35.60 | 41.45 | — |
| — | 76.40 | 83.80 | 80.10 | +0.68 | 65.4% | 340 | 65.4% | -0.33 | 43.25 | 40.45 | 46.05 | — |
| — | 72.10 | 79.30 | 75.70 | +0.66 | 65.2% | 350 | 65.2% | -0.35 | 48.30 | 45.30 | 51.30 | — |
| — | 66.60 | 74.35 | 70.47 | +0.63 | 65.1% | 360 | 65.1% | -0.37 | 53.42 | 50.20 | 56.65 | — |
| — | 62.10 | 69.80 | 65.95 | +0.61 | 65.1% | 370 | 65.1% | -0.40 | 59.10 | 56.25 | 61.95 | — |
| — | 57.95 | 65.00 | 61.48 | +0.58 | 65.0% | 380 | 65.0% | -0.42 | 65.00 | 61.95 | 68.05 | — |
| — | 54.20 | 60.95 | 57.58 | +0.56 | 65.0% | 390 | 65.0% | -0.45 | 71.30 | 67.75 | 74.85 | — |
| — | 50.50 | 57.65 | 54.08 | +0.54 | 64.9% | 400 | 64.9% | -0.47 | 77.03 | 73.00 | 81.05 | — |
| — | 48.55 | 53.85 | 51.20 | +0.51 | 64.9% | 410 | 64.9% | -0.50 | 83.55 | 79.80 | 87.30 | — |
| — | 44.50 | 51.35 | 47.92 | +0.49 | 64.9% | 420 | 64.9% | -0.52 | 90.22 | 86.50 | 93.95 | — |
| — | 41.05 | 47.85 | 44.45 | +0.47 | 64.9% | 430 | 64.9% | -0.54 | 96.55 | 92.85 | 100.25 | — |
| — | 37.30 | 43.35 | 40.33 | +0.45 | 64.9% | 440 | 64.9% | -0.56 | 103.88 | 100.05 | 107.70 | — |
| — | 35.90 | 41.45 | 38.67 | +0.43 | 64.9% | 450 | 64.9% | -0.59 | 111.45 | 106.75 | 116.15 | — |
| — | 32.90 | 39.45 | 36.17 | +0.41 | 64.9% | 460 | 64.9% | -0.61 | 118.20 | 113.40 | 123.00 | — |
| — | 30.00 | 37.20 | 33.60 | +0.39 | 64.9% | 470 | 64.9% | -0.63 | 126.55 | 122.15 | 130.95 | — |
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.