Spot 368.11
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.05 | 104.80 | 103.42 | — | — | 270 | — | — | 2.63 | 2.53 | 2.74 | — |
| — | 93.00 | 95.80 | 94.40 | — | — | 280 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 84.20 | 86.90 | 85.55 | — | — | 290 | — | — | 4.50 | 4.35 | 4.65 | — |
| — | 75.85 | 78.20 | 77.03 | — | — | 300 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 67.70 | 70.50 | 69.10 | — | — | 310 | 43.0% | -0.17 | 7.53 | 7.30 | 7.75 | — |
| — | 60.05 | 62.50 | 61.27 | — | — | 320 | — | — | 9.82 | 9.65 | 10.00 | — |
| — | 52.80 | 55.10 | 53.95 | — | — | 330 | — | — | 12.53 | 12.35 | 12.70 | — |
| — | 46.60 | 48.25 | 47.42 | — | — | 340 | 41.6% | -0.30 | 15.70 | 15.50 | 15.90 | — |
| — | 40.90 | 42.10 | 41.50 | +0.66 | 41.4% | 350 | 41.4% | -0.35 | 19.43 | 19.20 | 19.65 | — |
| — | 35.15 | 36.25 | 35.70 | +0.60 | 41.1% | 360 | 41.1% | -0.40 | 23.75 | 23.50 | 24.00 | — |
| — | 30.20 | 30.85 | 30.52 | +0.55 | 41.0% | 370 | 41.0% | -0.46 | 28.65 | 28.40 | 28.90 | — |
| — | 25.80 | 26.30 | 26.05 | +0.50 | 40.8% | 380 | 40.8% | -0.51 | 34.12 | 33.85 | 34.40 | — |
| — | 21.75 | 22.30 | 22.02 | +0.45 | 40.7% | 390 | 40.7% | -0.56 | 40.15 | 39.85 | 40.45 | — |
| — | 18.35 | 18.70 | 18.52 | +0.40 | 40.7% | 400 | 40.7% | -0.62 | 46.77 | 46.35 | 47.20 | — |
| — | 15.35 | 15.80 | 15.57 | +0.35 | 40.6% | 410 | 40.6% | -0.66 | 54.08 | 52.95 | 55.20 | — |
| — | 12.90 | 13.10 | 13.00 | +0.31 | 40.6% | 420 | 40.6% | -0.71 | 61.50 | 60.60 | 62.40 | — |
| — | 10.55 | 11.00 | 10.78 | +0.26 | 40.7% | 430 | 40.7% | -0.75 | 69.60 | 68.50 | 70.70 | — |
| — | 8.75 | 9.10 | 8.93 | +0.23 | 40.8% | 440 | 40.8% | -0.79 | 77.80 | 76.60 | 79.00 | — |
| — | 7.25 | 7.55 | 7.40 | +0.20 | 40.9% | 450 | 40.9% | -0.83 | 86.45 | 85.25 | 87.65 | — |
| — | 6.00 | 6.35 | 6.17 | +0.17 | 41.0% | 460 | 41.0% | -0.86 | 95.35 | 94.15 | 96.55 | — |
| — | 4.95 | 5.25 | 5.10 | +0.14 | 41.2% | 470 | 41.2% | -0.89 | 104.53 | 103.35 | 105.70 | — |
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.