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 | |
| — | 102.90 | 109.20 | 106.05 | +0.92 | 37.8% | 270 | 37.8% | -0.09 | 3.90 | 3.45 | 4.35 | — |
| — | 94.40 | 99.90 | 97.15 | +0.90 | 37.2% | 280 | 37.2% | -0.11 | 5.15 | 4.80 | 5.50 | — |
| — | 86.25 | 89.05 | 87.65 | +0.87 | 36.7% | 290 | 36.7% | -0.13 | 6.50 | 5.50 | 7.50 | — |
| — | 78.90 | 81.95 | 80.42 | +0.84 | 36.2% | 300 | 36.2% | -0.16 | 8.20 | 7.80 | 8.60 | — |
| — | 70.90 | 74.20 | 72.55 | +0.81 | 35.7% | 310 | 35.7% | -0.19 | 10.60 | 10.15 | 11.05 | — |
| — | 63.15 | 65.60 | 64.38 | +0.78 | 35.3% | 320 | 35.3% | -0.23 | 13.43 | 13.20 | 13.65 | — |
| — | 56.45 | 59.05 | 57.75 | +0.74 | 35.0% | 330 | 35.0% | -0.27 | 16.45 | 16.20 | 16.70 | 817 |
| — | 49.85 | 53.35 | 51.60 | +0.70 | 34.6% | 340 | 34.6% | -0.31 | 19.93 | 19.60 | 20.25 | — |
| — | 43.80 | 46.10 | 44.95 | +0.65 | 34.3% | 350 | 34.3% | -0.36 | 23.75 | 23.45 | 24.05 | — |
| — | 38.50 | 40.35 | 39.42 | +0.61 | 34.0% | 360 | 34.0% | -0.40 | 28.00 | 27.55 | 28.45 | — |
| — | 34.15 | 36.05 | 35.10 | +0.56 | 33.7% | 370 | 33.7% | -0.45 | 31.90 | 30.55 | 33.25 | — |
| — | 29.35 | 30.50 | 29.93 | +0.51 | 33.5% | 380 | 33.5% | -0.50 | 38.00 | 36.75 | 39.25 | — |
| — | 25.65 | 26.25 | 25.95 | +0.47 | 33.3% | 390 | 33.3% | -0.55 | 43.20 | 41.00 | 45.40 | — |
| — | 21.20 | 22.50 | 21.85 | +0.42 | 33.0% | 400 | 33.0% | -0.60 | 49.00 | 46.05 | 51.95 | — |
| — | 18.50 | 19.25 | 18.88 | +0.38 | 32.8% | 410 | 32.8% | -0.64 | 56.10 | 53.90 | 58.30 | — |
| — | 15.60 | 16.30 | 15.95 | +0.34 | 32.7% | 420 | 32.7% | -0.69 | 63.55 | 62.40 | 64.70 | — |
| — | 13.10 | 13.75 | 13.43 | +0.30 | 32.5% | 430 | 32.5% | -0.73 | 71.03 | 69.80 | 72.25 | — |
| — | 9.65 | 11.55 | 10.60 | +0.26 | 32.3% | 440 | 32.3% | -0.76 | 79.33 | 77.65 | 81.00 | — |
| — | 8.85 | 9.70 | 9.28 | +0.23 | 32.2% | 450 | 32.2% | -0.80 | 86.97 | 84.60 | 89.35 | — |
| — | 6.85 | 8.20 | 7.53 | +0.20 | 32.1% | 460 | 32.1% | -0.83 | 95.35 | 93.40 | 97.30 | — |
| — | 6.25 | 6.85 | 6.55 | +0.17 | 32.0% | 470 | 32.0% | -0.86 | 104.03 | 101.50 | 106.55 | — |
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.