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 | |
| — | 77.40 | 78.50 | 77.95 | +0.89 | 43.1% | 300 | — | — | 4.40 | 4.35 | 4.45 | — |
| — | 68.40 | 70.15 | 69.28 | — | — | 310 | — | — | 5.90 | 5.80 | 6.00 | — |
| — | 60.95 | 61.85 | 61.40 | +0.82 | 41.7% | 320 | — | — | 7.83 | 7.70 | 7.95 | — |
| — | 53.35 | 54.40 | 53.88 | — | — | 330 | — | — | 10.22 | 10.10 | 10.35 | — |
| — | 46.40 | 47.60 | 47.00 | — | — | 340 | — | — | 13.18 | 13.05 | 13.30 | — |
| — | 43.25 | 44.25 | 43.75 | — | — | 345 | — | — | 14.90 | 14.75 | 15.05 | — |
| — | 40.20 | 40.80 | 40.50 | +0.67 | 40.9% | 350 | 40.9% | -0.33 | 16.77 | 16.60 | 16.95 | — |
| — | 37.30 | 37.90 | 37.60 | +0.65 | 40.8% | 355 | 40.8% | -0.36 | 18.75 | 18.60 | 18.90 | — |
| — | 34.50 | 35.00 | 34.75 | +0.62 | 40.8% | 360 | 40.8% | -0.39 | 20.90 | 20.75 | 21.05 | — |
| — | 31.90 | 32.45 | 32.17 | +0.59 | 40.7% | 365 | 40.7% | -0.42 | 23.23 | 23.05 | 23.40 | — |
| — | 29.35 | 30.25 | 29.80 | +0.56 | 40.7% | 370 | — | — | 25.70 | 25.55 | 25.85 | — |
| — | 26.95 | 27.50 | 27.23 | — | — | 375 | — | — | 28.32 | 28.15 | 28.50 | — |
| — | 24.80 | 25.25 | 25.02 | +0.50 | 40.7% | 380 | 40.7% | -0.50 | 31.20 | 30.95 | 31.45 | — |
| — | 22.80 | 23.15 | 22.98 | +0.48 | 40.7% | 385 | 40.7% | -0.53 | 34.10 | 33.85 | 34.35 | — |
| — | 20.80 | 21.20 | 21.00 | +0.45 | 40.7% | 390 | 40.7% | -0.56 | 37.17 | 36.90 | 37.45 | — |
| — | 19.05 | 19.45 | 19.25 | +0.42 | 40.7% | 395 | 40.7% | -0.59 | 40.38 | 40.10 | 40.65 | — |
| — | 17.40 | 17.70 | 17.55 | +0.40 | 40.7% | 400 | 40.7% | -0.62 | 43.05 | 42.00 | 44.10 | — |
| — | 14.45 | 14.75 | 14.60 | +0.35 | 40.8% | 410 | 40.8% | -0.67 | 51.02 | 50.00 | 52.05 | — |
| — | 11.95 | 12.30 | 12.12 | +0.30 | 40.9% | 420 | 40.9% | -0.71 | 58.58 | 57.50 | 59.65 | — |
| — | 8.95 | 9.20 | 9.07 | +0.24 | 41.1% | 435 | 41.1% | -0.78 | 70.40 | 69.85 | 70.95 | — |
| — | 7.35 | 7.60 | 7.47 | +0.21 | 41.3% | 445 | 41.3% | -0.82 | 79.12 | 78.55 | 79.70 | — |
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.