Spot 370.63
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.90 | 73.50 | 72.70 | +0.95 | 49.4% | 300 | 49.4% | -0.05 | 1.12 | 1.10 | 1.15 | — |
| — | 66.35 | 69.25 | 67.80 | +0.94 | 48.3% | 305 | 48.3% | -0.06 | 1.36 | 1.34 | 1.38 | — |
| — | 61.70 | 64.45 | 63.08 | +0.93 | 47.4% | 310 | 47.4% | -0.07 | 1.66 | 1.63 | 1.68 | — |
| — | 57.85 | 59.85 | 58.85 | +0.91 | 46.5% | 315 | 46.5% | -0.09 | 2.03 | 2.00 | 2.06 | — |
| — | 52.60 | 55.90 | 54.25 | +0.89 | 45.8% | 320 | 45.8% | -0.11 | 2.48 | 2.47 | 2.50 | — |
| — | 49.25 | 50.30 | 49.77 | +0.87 | 45.1% | 325 | 45.1% | -0.13 | 3.10 | 3.05 | 3.15 | — |
| — | 44.90 | 46.15 | 45.52 | +0.85 | 44.6% | 330 | 44.6% | -0.15 | 3.83 | 3.75 | 3.90 | — |
| — | 40.80 | 41.95 | 41.38 | +0.82 | 44.2% | 335 | 44.2% | -0.18 | 4.72 | 4.65 | 4.80 | — |
| — | 36.90 | 38.25 | 37.58 | +0.79 | 43.8% | 340 | 43.8% | -0.21 | 5.80 | 5.75 | 5.85 | — |
| — | 33.20 | 34.55 | 33.88 | +0.75 | 43.6% | 345 | 43.6% | -0.25 | 7.08 | 7.00 | 7.15 | — |
| — | 29.85 | 30.70 | 30.27 | +0.71 | 43.4% | 350 | 43.4% | -0.29 | 8.57 | 8.50 | 8.65 | — |
| — | 26.70 | 27.40 | 27.05 | +0.67 | 43.4% | 355 | 43.4% | -0.33 | 10.30 | 10.20 | 10.40 | — |
| — | 23.70 | 24.30 | 24.00 | +0.63 | 43.3% | 360 | 43.3% | -0.37 | 12.28 | 12.20 | 12.35 | — |
| — | 21.10 | 21.55 | 21.32 | +0.58 | 43.4% | 365 | 43.4% | -0.42 | 14.45 | 14.40 | 14.50 | — |
| — | 18.55 | 18.95 | 18.75 | +0.54 | 43.4% | 370 | 43.4% | -0.46 | 16.88 | 16.80 | 16.95 | — |
| — | 16.30 | 16.45 | 16.38 | +0.50 | 43.5% | 375 | 43.5% | -0.51 | 18.82 | 17.95 | 19.70 | — |
| — | 14.20 | 14.35 | 14.28 | +0.45 | 43.5% | 380 | 43.5% | -0.55 | 22.48 | 22.20 | 22.75 | — |
| — | 12.30 | 12.45 | 12.38 | +0.41 | 43.6% | 385 | 43.6% | -0.59 | 25.55 | 25.05 | 26.05 | — |
| — | 10.60 | 10.75 | 10.68 | +0.37 | 43.6% | 390 | 43.6% | -0.64 | 28.93 | 28.45 | 29.40 | — |
| — | 9.05 | 9.25 | 9.15 | +0.33 | 43.6% | 395 | 43.6% | -0.68 | 32.67 | 31.65 | 33.70 | — |
| — | 7.75 | 7.90 | 7.83 | +0.29 | 43.7% | 400 | 43.7% | -0.71 | 35.83 | 34.45 | 37.20 | — |
| — | 6.60 | 6.75 | 6.67 | +0.26 | 43.8% | 405 | 43.8% | -0.75 | 40.20 | 38.40 | 42.00 | — |
| — | 5.60 | 5.75 | 5.67 | +0.23 | 43.9% | 410 | 43.9% | -0.78 | 44.05 | 41.80 | 46.30 | — |
| — | 4.75 | 4.90 | 4.83 | +0.20 | 44.0% | 415 | 44.0% | -0.81 | 48.27 | 46.10 | 50.45 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 420 | — | — | 52.52 | 50.45 | 54.60 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 425 | — | — | 56.95 | 55.00 | 58.90 | — |
| — | 2.87 | 2.95 | 2.91 | — | — | 430 | — | — | 61.48 | 59.60 | 63.35 | — |
| — | 2.43 | 2.50 | 2.46 | — | — | 435 | — | — | 66.00 | 63.60 | 68.40 | — |
| — | 2.06 | 2.12 | 2.09 | — | — | 440 | — | — | 70.95 | 68.15 | 73.75 | — |
| — | 1.75 | 1.81 | 1.78 | — | — | 445 | — | — | 75.92 | 72.65 | 79.20 | — |
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.