Spot 365.40
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.30 | 99.75 | 98.03 | — | — | 270 | 39.7% | -0.04 | 1.08 | 0.80 | 1.36 | — |
| — | 86.30 | 90.75 | 88.53 | — | — | 280 | 38.6% | -0.06 | 1.67 | 1.43 | 1.90 | — |
| — | 77.90 | 81.10 | 79.50 | +0.93 | 37.7% | 290 | 37.7% | -0.08 | 2.17 | 1.84 | 2.51 | — |
| — | 69.85 | 71.75 | 70.80 | +0.91 | 36.8% | 300 | 36.8% | -0.10 | 3.16 | 2.87 | 3.45 | — |
| — | 61.10 | 62.80 | 61.95 | +0.87 | 36.1% | 310 | 36.1% | -0.14 | 4.53 | 4.25 | 4.80 | — |
| — | 49.50 | 54.75 | 52.12 | +0.83 | 35.5% | 320 | 35.5% | -0.18 | 6.28 | 5.95 | 6.60 | — |
| — | 45.25 | 46.75 | 46.00 | +0.78 | 34.9% | 330 | 34.9% | -0.23 | 8.70 | 8.40 | 9.00 | — |
| — | 37.65 | 39.60 | 38.62 | +0.72 | 34.5% | 340 | 34.5% | -0.29 | 11.60 | 11.35 | 11.85 | — |
| — | 31.80 | 33.10 | 32.45 | +0.66 | 34.1% | 350 | 34.1% | -0.36 | 15.25 | 14.90 | 15.60 | — |
| — | 26.15 | 27.30 | 26.73 | +0.59 | 33.8% | 360 | 33.8% | -0.43 | 19.52 | 19.15 | 19.90 | — |
| — | 21.15 | 22.15 | 21.65 | +0.52 | 33.5% | 370 | 33.5% | -0.50 | 24.48 | 24.05 | 24.90 | — |
| — | 17.05 | 17.80 | 17.43 | +0.45 | 33.4% | 380 | 33.4% | -0.56 | 30.20 | 29.75 | 30.65 | — |
| — | 13.30 | 14.10 | 13.70 | +0.38 | 33.2% | 390 | 33.2% | -0.63 | 36.50 | 35.90 | 37.10 | — |
| — | 10.50 | 10.95 | 10.72 | — | — | 400 | — | — | 43.73 | 43.05 | 44.40 | — |
| — | 7.80 | 8.55 | 8.18 | — | — | 410 | — | — | 51.02 | 50.05 | 52.00 | — |
| — | 5.90 | 6.40 | 6.15 | — | — | 420 | — | — | 59.08 | 57.95 | 60.20 | — |
| — | 4.55 | 4.95 | 4.75 | — | — | 430 | — | — | 69.35 | 67.05 | 71.65 | — |
| — | 3.35 | 3.75 | 3.55 | — | — | 440 | — | — | 76.78 | 75.95 | 77.60 | — |
| — | 2.43 | 2.98 | 2.71 | — | — | 450 | — | — | 87.40 | 85.05 | 89.75 | — |
| — | 1.73 | 2.12 | 1.93 | — | — | 460 | — | — | 96.42 | 93.75 | 99.10 | — |
| — | 1.37 | 1.53 | 1.45 | — | — | 470 | — | — | 106.40 | 103.80 | 109.00 | — |
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.