Spot 368.01
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.85 | 104.40 | 102.12 | +0.97 | 40.1% | 270 | 40.1% | -0.04 | 0.90 | 0.58 | 1.21 | — |
| — | 90.70 | 95.50 | 93.10 | +0.95 | 38.9% | 280 | 38.9% | -0.05 | 1.49 | 1.38 | 1.59 | — |
| — | 80.95 | 84.20 | 82.58 | +0.93 | 38.0% | 290 | 38.0% | -0.07 | 2.12 | 1.84 | 2.40 | — |
| — | 71.10 | 76.75 | 73.92 | +0.91 | 37.1% | 300 | 37.1% | -0.10 | 3.13 | 2.92 | 3.35 | — |
| — | 63.50 | 66.30 | 64.90 | +0.88 | 36.4% | 310 | 36.4% | -0.13 | 4.15 | 3.55 | 4.75 | — |
| — | 54.70 | 58.80 | 56.75 | +0.84 | 35.8% | 320 | 35.8% | -0.18 | 6.08 | 5.80 | 6.35 | — |
| — | 46.80 | 49.85 | 48.33 | +0.79 | 35.2% | 330 | 35.2% | -0.22 | 8.28 | 7.90 | 8.65 | — |
| — | 40.25 | 42.10 | 41.17 | +0.73 | 34.8% | 340 | 34.8% | -0.28 | 11.32 | 10.90 | 11.75 | — |
| — | 33.20 | 35.60 | 34.40 | +0.67 | 34.4% | 350 | 34.4% | -0.34 | 14.70 | 13.85 | 15.55 | — |
| — | 27.90 | 29.35 | 28.62 | +0.60 | 34.2% | 360 | 34.2% | -0.41 | 19.02 | 18.45 | 19.60 | — |
| — | 22.85 | 24.35 | 23.60 | +0.54 | 33.9% | 370 | 33.9% | -0.48 | 23.38 | 21.45 | 25.30 | — |
| — | 17.55 | 19.40 | 18.48 | +0.47 | 33.8% | 380 | 33.8% | -0.55 | 29.40 | 28.05 | 30.75 | — |
| — | 14.70 | 16.90 | 15.80 | +0.40 | 33.6% | 390 | 33.6% | -0.61 | 34.85 | 33.20 | 36.50 | — |
| — | 11.20 | 13.35 | 12.28 | +0.34 | 33.6% | 400 | 33.6% | -0.67 | 42.45 | 40.95 | 43.95 | — |
| — | 8.40 | 10.05 | 9.22 | +0.28 | 33.5% | 410 | 33.5% | -0.73 | 49.83 | 48.90 | 50.75 | — |
| — | 6.90 | 7.85 | 7.38 | +0.23 | 33.5% | 420 | 33.5% | -0.78 | 57.02 | 55.50 | 58.55 | — |
| — | 5.30 | 6.25 | 5.78 | +0.19 | 33.6% | 430 | 33.6% | -0.82 | 65.10 | 63.10 | 67.10 | — |
| — | 4.00 | 4.60 | 4.30 | +0.15 | 33.7% | 440 | 33.7% | -0.86 | 74.45 | 71.75 | 77.15 | — |
| — | 3.05 | 4.05 | 3.55 | +0.12 | 33.8% | 450 | 33.8% | -0.89 | 82.90 | 80.75 | 85.05 | — |
| — | 1.81 | 3.30 | 2.56 | +0.10 | 34.0% | 460 | 34.0% | -0.92 | 92.38 | 89.10 | 95.65 | — |
| — | 1.55 | 2.02 | 1.78 | +0.08 | 34.2% | 470 | 34.2% | -0.95 | 102.85 | 99.40 | 106.30 | — |
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.