Spot 360.88
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.45 | 121.95 | 120.20 | — | — | 260 | — | — | 14.47 | 13.25 | 15.70 | — |
| — | 111.45 | 114.85 | 113.15 | — | — | 270 | — | — | 16.77 | 15.85 | 17.70 | — |
| — | 104.50 | 107.95 | 106.22 | — | — | 280 | — | — | 19.38 | 18.45 | 20.30 | — |
| — | 98.35 | 101.05 | 99.70 | — | — | 290 | — | — | 23.20 | 21.80 | 24.60 | — |
| — | 92.00 | 94.75 | 93.38 | — | — | 300 | — | — | 26.00 | 24.60 | 27.40 | — |
| — | 86.05 | 88.80 | 87.42 | — | — | 310 | 61.9% | -0.27 | 30.27 | 28.80 | 31.75 | — |
| — | 79.50 | 83.00 | 81.25 | +0.71 | 61.6% | 320 | 61.6% | -0.30 | 34.33 | 32.90 | 35.75 | — |
| 145 | 74.80 | 77.15 | 75.97 | +0.68 | 61.4% | 330 | 61.4% | -0.32 | 38.30 | 37.20 | 39.40 | — |
| — | 69.65 | 72.05 | 70.85 | +0.65 | 61.2% | 340 | 61.2% | -0.35 | 43.12 | 41.80 | 44.45 | — |
| — | 64.75 | 67.25 | 66.00 | +0.63 | 61.1% | 350 | 61.1% | -0.38 | 48.08 | 46.60 | 49.55 | — |
| — | 59.80 | 62.95 | 61.38 | +0.60 | 60.9% | 360 | 60.9% | -0.41 | 53.58 | 52.20 | 54.95 | — |
| — | 55.55 | 57.95 | 56.75 | +0.57 | 60.8% | 370 | 60.8% | -0.43 | 59.10 | 57.65 | 60.55 | — |
| — | 51.50 | 54.45 | 52.98 | +0.55 | 60.7% | 380 | 60.7% | -0.46 | 64.92 | 63.65 | 66.20 | — |
| — | 47.80 | 50.45 | 49.12 | +0.52 | 60.6% | 390 | 60.6% | -0.49 | 71.12 | 69.70 | 72.55 | — |
| — | 44.05 | 47.35 | 45.70 | +0.50 | 60.5% | 400 | 60.5% | -0.51 | 77.28 | 75.70 | 78.85 | — |
| — | 40.75 | 43.45 | 42.10 | +0.47 | 60.4% | 410 | 60.4% | -0.54 | 84.05 | 82.60 | 85.50 | — |
| — | 37.85 | 40.70 | 39.27 | +0.45 | 60.3% | 420 | 60.3% | -0.57 | 90.97 | 89.25 | 92.70 | — |
| — | 34.80 | 37.70 | 36.25 | +0.42 | 60.2% | 430 | 60.2% | -0.59 | 97.92 | 96.15 | 99.70 | — |
| — | 32.10 | 34.80 | 33.45 | +0.40 | 60.2% | 440 | 60.2% | -0.61 | 105.45 | 103.90 | 107.00 | — |
| — | 29.60 | 32.35 | 30.98 | +0.38 | 60.2% | 450 | 60.2% | -0.64 | 112.75 | 111.00 | 114.50 | — |
| — | 27.15 | 30.25 | 28.70 | +0.36 | 60.1% | 460 | 60.1% | -0.66 | 120.40 | 118.65 | 122.15 | — |
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.