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 | |
| — | 84.60 | 87.10 | 85.85 | +0.84 | 43.8% | 300 | 43.8% | -0.17 | 10.00 | 9.90 | 10.10 | — |
| — | 77.00 | 79.70 | 78.35 | +0.81 | 43.4% | 310 | 43.4% | -0.20 | 12.30 | 12.05 | 12.55 | — |
| — | 70.70 | 72.15 | 71.42 | +0.77 | 43.1% | 320 | 43.1% | -0.23 | 15.05 | 14.80 | 15.30 | — |
| — | 64.00 | 65.45 | 64.72 | +0.74 | 42.8% | 330 | 42.8% | -0.27 | 18.12 | 17.85 | 18.40 | — |
| — | 56.85 | 59.55 | 58.20 | +0.70 | 42.6% | 340 | 42.6% | -0.31 | 21.80 | 21.60 | 22.00 | — |
| — | 53.85 | 56.55 | 55.20 | +0.68 | 42.5% | 345 | 42.5% | -0.33 | 23.70 | 23.45 | 23.95 | — |
| — | 51.80 | 53.10 | 52.45 | +0.66 | 42.4% | 350 | 42.4% | -0.35 | 25.80 | 25.55 | 26.05 | — |
| — | 49.20 | 50.20 | 49.70 | +0.64 | 42.4% | 355 | 42.4% | -0.37 | 27.93 | 27.65 | 28.20 | — |
| — | 46.55 | 47.55 | 47.05 | +0.62 | 42.3% | 360 | 42.3% | -0.39 | 30.30 | 30.05 | 30.55 | — |
| — | 44.20 | 45.00 | 44.60 | +0.60 | 42.3% | 365 | 42.3% | -0.41 | 32.65 | 32.40 | 32.90 | — |
| — | 41.75 | 42.45 | 42.10 | +0.58 | 42.3% | 370 | 42.3% | -0.43 | 35.20 | 34.95 | 35.45 | — |
| — | 39.45 | 40.10 | 39.77 | +0.56 | 42.3% | 375 | 42.3% | -0.45 | 37.83 | 37.55 | 38.10 | — |
| — | 37.25 | 37.95 | 37.60 | +0.54 | 42.3% | 380 | 42.3% | -0.47 | 40.58 | 40.30 | 40.85 | — |
| — | 35.15 | 35.75 | 35.45 | +0.52 | 42.3% | 385 | 42.3% | -0.49 | 43.42 | 43.15 | 43.70 | — |
| — | 33.10 | 33.75 | 33.42 | +0.50 | 42.3% | 390 | 42.3% | -0.51 | 46.42 | 46.10 | 46.75 | — |
| — | 31.30 | 31.80 | 31.55 | +0.48 | 42.3% | 395 | 42.3% | -0.53 | 49.65 | 48.70 | 50.60 | — |
| — | 29.45 | 29.95 | 29.70 | +0.46 | 42.3% | 400 | 42.3% | -0.55 | 52.67 | 52.35 | 53.00 | — |
| — | 26.10 | 26.65 | 26.38 | +0.42 | 42.3% | 410 | 42.3% | -0.59 | 59.33 | 58.95 | 59.70 | — |
| — | 23.10 | 23.60 | 23.35 | +0.39 | 42.4% | 420 | 42.4% | -0.63 | 66.38 | 65.60 | 67.15 | — |
| — | 19.20 | 19.70 | 19.45 | +0.34 | 42.5% | 435 | 42.5% | -0.68 | 77.72 | 76.20 | 79.25 | — |
| — | 16.95 | 17.40 | 17.18 | +0.31 | 42.6% | 445 | 42.6% | -0.71 | 85.60 | 84.05 | 87.15 | — |
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.