Spot 370.28
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.30 | 88.55 | 84.42 | +0.84 | 54.2% | 300 | 54.2% | -0.16 | 10.07 | 8.80 | 11.35 | — |
| — | 73.90 | 79.90 | 76.90 | +0.81 | 53.9% | 310 | 53.9% | -0.19 | 13.18 | 12.50 | 13.85 | — |
| — | 66.95 | 72.50 | 69.72 | — | — | 320 | — | — | 16.43 | 14.05 | 18.80 | — |
| — | 63.60 | 69.35 | 66.47 | +0.76 | 53.6% | 325 | 53.6% | -0.24 | 17.62 | 16.45 | 18.80 | — |
| — | 61.00 | 66.00 | 63.50 | +0.74 | 53.5% | 330 | 53.5% | -0.26 | 18.45 | 16.60 | 20.30 | — |
| — | 57.30 | 62.90 | 60.10 | +0.72 | 53.4% | 335 | 53.4% | -0.28 | 20.57 | 18.65 | 22.50 | — |
| — | 54.00 | 60.65 | 57.33 | +0.70 | 53.4% | 340 | 53.4% | -0.30 | 24.12 | 21.60 | 26.65 | — |
| — | 51.30 | 57.00 | 54.15 | +0.69 | 53.3% | 345 | 53.3% | -0.32 | 25.60 | 22.50 | 28.70 | — |
| — | 48.50 | 54.45 | 51.48 | +0.67 | 53.3% | 350 | 53.3% | -0.34 | 28.12 | 25.45 | 30.80 | — |
| — | 44.80 | 48.60 | 46.70 | +0.63 | 53.2% | 360 | 53.2% | -0.38 | 32.95 | 31.40 | 34.50 | — |
| — | 41.00 | 41.85 | 41.42 | +0.59 | 53.2% | 370 | 53.2% | -0.42 | 37.12 | 36.75 | 37.50 | — |
| — | 35.35 | 39.65 | 37.50 | +0.55 | 53.1% | 380 | 53.1% | -0.46 | 42.75 | 40.05 | 45.45 | — |
| — | 31.10 | 35.65 | 33.38 | +0.51 | 53.1% | 390 | 53.1% | -0.50 | 48.80 | 46.05 | 51.55 | — |
| — | 28.00 | 31.60 | 29.80 | +0.47 | 53.1% | 400 | 53.1% | -0.53 | 54.90 | 52.40 | 57.40 | — |
| — | 24.95 | 27.80 | 26.38 | +0.44 | 53.1% | 410 | 53.1% | -0.57 | 62.27 | 59.50 | 65.05 | — |
| — | 20.35 | 25.30 | 22.82 | +0.40 | 53.1% | 420 | 53.1% | -0.61 | 68.85 | 66.15 | 71.55 | — |
| — | 18.15 | 22.75 | 20.45 | +0.37 | 53.1% | 430 | 53.1% | -0.64 | 76.15 | 73.45 | 78.85 | — |
| — | 15.40 | 20.65 | 18.02 | +0.34 | 53.2% | 440 | 53.2% | -0.67 | 83.45 | 80.05 | 86.85 | — |
| — | 13.00 | 16.80 | 14.90 | +0.31 | 53.2% | 450 | 53.2% | -0.70 | 91.20 | 88.25 | 94.15 | — |
| — | 11.80 | 16.65 | 14.22 | +0.28 | 53.2% | 460 | 53.2% | -0.73 | 99.70 | 96.95 | 102.45 | — |
| — | 10.85 | 14.90 | 12.88 | +0.26 | 53.3% | 470 | 53.3% | -0.76 | 108.45 | 105.20 | 111.70 | — |
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.