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 | |
| — | 100.55 | 104.50 | 102.53 | — | — | 270 | — | — | 4.12 | 3.95 | 4.30 | — |
| — | 93.15 | 95.10 | 94.12 | — | — | 280 | — | — | 5.30 | 5.10 | 5.50 | — |
| — | 84.75 | 87.20 | 85.97 | — | — | 290 | — | — | 6.75 | 6.55 | 6.95 | — |
| — | 76.65 | 79.00 | 77.83 | — | — | 300 | — | — | 8.62 | 8.30 | 8.95 | — |
| — | 69.15 | 71.05 | 70.10 | — | — | 310 | — | — | 10.80 | 10.45 | 11.15 | — |
| — | 61.25 | 66.40 | 63.83 | — | — | 320 | — | — | 13.35 | 12.95 | 13.75 | — |
| — | 54.55 | 59.10 | 56.83 | — | — | 330 | — | — | 16.30 | 15.85 | 16.75 | — |
| — | 48.30 | 49.70 | 49.00 | — | — | 340 | — | — | 19.95 | 19.30 | 20.60 | — |
| — | 42.75 | 44.10 | 43.42 | — | — | 350 | — | — | 23.85 | 23.45 | 24.25 | — |
| — | 37.35 | 38.60 | 37.98 | — | — | 360 | 33.5% | -0.42 | 28.25 | 27.80 | 28.70 | — |
| — | 32.20 | 33.35 | 32.77 | +0.55 | 33.2% | 370 | 33.2% | -0.47 | 33.20 | 32.75 | 33.65 | — |
| — | 27.90 | 28.75 | 28.32 | +0.50 | 33.0% | 380 | 33.0% | -0.52 | 39.40 | 38.15 | 40.65 | — |
| — | 23.75 | 24.80 | 24.27 | +0.45 | 32.7% | 390 | 32.7% | -0.57 | 44.67 | 44.10 | 45.25 | — |
| — | 20.35 | 21.05 | 20.70 | +0.41 | 32.5% | 400 | 32.5% | -0.61 | 51.60 | 50.05 | 53.15 | — |
| — | 17.15 | 18.00 | 17.57 | +0.36 | 32.4% | 410 | 32.4% | -0.66 | 57.60 | 56.75 | 58.45 | — |
| — | 14.20 | 15.20 | 14.70 | +0.32 | 32.2% | 420 | 32.2% | -0.70 | 64.83 | 63.85 | 65.80 | — |
| — | 11.85 | 12.80 | 12.32 | +0.28 | 32.1% | 430 | 32.1% | -0.74 | 72.78 | 72.00 | 73.55 | — |
| — | 9.85 | 10.70 | 10.28 | +0.25 | 32.0% | 440 | 32.0% | -0.78 | 80.78 | 80.00 | 81.55 | — |
| — | 8.40 | 8.90 | 8.65 | +0.21 | 31.9% | 450 | 31.9% | -0.82 | 89.25 | 88.35 | 90.15 | — |
| — | 6.90 | 7.40 | 7.15 | +0.18 | 31.8% | 460 | 31.8% | -0.85 | 98.15 | 96.95 | 99.35 | — |
| — | 5.50 | 6.15 | 5.83 | +0.16 | 31.8% | 470 | 31.8% | -0.88 | 106.88 | 106.00 | 107.75 | — |
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.