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 | |
| — | 113.05 | 119.25 | 116.15 | +0.87 | 55.0% | 270 | 55.0% | -0.13 | 10.62 | 8.45 | 12.80 | — |
| — | 104.80 | 113.00 | 108.90 | +0.85 | 54.7% | 280 | 54.7% | -0.15 | 12.93 | 11.95 | 13.90 | — |
| — | 98.35 | 104.00 | 101.17 | +0.83 | 54.5% | 290 | 54.5% | -0.17 | 15.80 | 14.55 | 17.05 | — |
| — | 91.35 | 97.30 | 94.33 | +0.80 | 54.4% | 300 | 54.4% | -0.20 | 17.93 | 16.70 | 19.15 | — |
| — | 85.05 | 90.55 | 87.80 | +0.78 | 54.2% | 310 | 54.2% | -0.23 | 21.43 | 20.15 | 22.70 | — |
| 457 | 78.80 | 84.30 | 81.55 | +0.75 | 54.1% | 320 | 54.1% | -0.25 | 25.48 | 24.90 | 26.05 | 765 |
| 145 | 72.85 | 78.70 | 75.78 | +0.72 | 54.1% | 330 | 54.1% | -0.28 | 28.45 | 27.40 | 29.50 | — |
| — | 67.50 | 72.75 | 70.12 | +0.69 | 54.0% | 340 | 54.0% | -0.31 | 33.80 | 33.00 | 34.60 | — |
| — | 62.15 | 67.55 | 64.85 | +0.66 | 54.0% | 350 | 54.0% | -0.34 | 39.62 | 37.65 | 41.60 | — |
| — | 58.25 | 60.95 | 59.60 | +0.63 | 54.0% | 360 | 54.0% | -0.37 | 43.02 | 40.75 | 45.30 | — |
| — | 54.90 | 56.00 | 55.45 | +0.61 | 54.0% | 370 | 54.0% | -0.40 | 47.75 | 45.90 | 49.60 | — |
| — | 49.00 | 51.40 | 50.20 | +0.58 | 54.0% | 380 | 54.0% | -0.43 | 53.77 | 51.20 | 56.35 | — |
| — | 45.60 | 49.55 | 47.58 | +0.55 | 54.0% | 390 | 54.0% | -0.46 | 60.00 | 57.40 | 62.60 | — |
| — | 41.80 | 45.70 | 43.75 | +0.52 | 54.1% | 400 | 54.1% | -0.49 | 65.80 | 63.05 | 68.55 | — |
| — | 37.30 | 42.75 | 40.02 | +0.49 | 54.1% | 410 | 54.1% | -0.52 | 72.47 | 69.45 | 75.50 | — |
| — | 33.65 | 39.50 | 36.58 | +0.47 | 54.2% | 420 | 54.2% | -0.55 | 79.20 | 76.30 | 82.10 | — |
| — | 32.55 | 35.85 | 34.20 | +0.44 | 54.2% | 430 | 54.2% | -0.57 | 86.35 | 83.60 | 89.10 | — |
| — | 28.95 | 31.85 | 30.40 | +0.42 | 54.3% | 440 | 54.3% | -0.60 | 93.78 | 91.35 | 96.20 | — |
| — | 26.05 | 31.90 | 28.98 | +0.39 | 54.4% | 450 | 54.4% | -0.62 | 100.70 | 97.90 | 103.50 | — |
| — | 25.55 | 28.85 | 27.20 | +0.37 | 54.5% | 460 | 54.5% | -0.65 | 108.80 | 106.00 | 111.60 | — |
| — | 21.00 | 27.10 | 24.05 | +0.35 | 54.5% | 470 | 54.5% | -0.67 | 116.42 | 113.80 | 119.05 | — |
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.