Spot 371.80
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.10 | 112.05 | 109.08 | — | — | 270 | — | — | 3.48 | 3.15 | 3.80 | — |
| — | 98.40 | 101.00 | 99.70 | — | — | 280 | 36.5% | -0.11 | 4.65 | 4.10 | 5.20 | — |
| — | 87.30 | 94.95 | 91.12 | — | — | 290 | — | — | 5.70 | 5.40 | 6.00 | — |
| — | 80.50 | 84.75 | 82.62 | — | — | 300 | — | — | 6.90 | 6.30 | 7.50 | — |
| — | 71.05 | 78.75 | 74.90 | +0.81 | 34.8% | 310 | — | — | 9.12 | 7.85 | 10.40 | — |
| — | 63.45 | 69.80 | 66.62 | +0.77 | 34.4% | 320 | 34.4% | -0.24 | 10.95 | 9.95 | 11.95 | — |
| — | 57.30 | 63.70 | 60.50 | — | — | 330 | 34.0% | -0.28 | 14.20 | 12.55 | 15.85 | — |
| — | 49.45 | 55.80 | 52.62 | +0.69 | 33.7% | 340 | 33.7% | -0.32 | 17.18 | 15.65 | 18.70 | — |
| — | 45.90 | 48.00 | 46.95 | +0.64 | 33.4% | 350 | 33.4% | -0.37 | 21.27 | 19.20 | 23.35 | — |
| — | 40.55 | 41.95 | 41.25 | +0.60 | 33.1% | 360 | 33.1% | -0.42 | 25.30 | 22.80 | 27.80 | — |
| — | 35.25 | 37.20 | 36.23 | +0.55 | 32.9% | 370 | 32.9% | -0.47 | 30.62 | 29.20 | 32.05 | — |
| — | 29.95 | 31.85 | 30.90 | +0.50 | 32.6% | 380 | 32.6% | -0.52 | 36.23 | 34.25 | 38.20 | — |
| — | 25.65 | 27.25 | 26.45 | +0.45 | 32.4% | 390 | 32.4% | -0.57 | 41.02 | 38.25 | 43.80 | — |
| — | 22.20 | 24.60 | 23.40 | +0.41 | 32.3% | 400 | 32.3% | -0.61 | 47.73 | 44.90 | 50.55 | — |
| — | 19.00 | 21.90 | 20.45 | +0.36 | 32.1% | 410 | 32.1% | -0.66 | 53.90 | 50.45 | 57.35 | — |
| — | 15.05 | 17.15 | 16.10 | +0.32 | 32.0% | 420 | 32.0% | -0.70 | 60.85 | 57.35 | 64.35 | — |
| — | 12.50 | 14.60 | 13.55 | +0.28 | 31.8% | 430 | 31.8% | -0.74 | 66.80 | 64.30 | 69.30 | — |
| — | 11.10 | 13.45 | 12.28 | — | — | 440 | 31.7% | -0.78 | 75.25 | 72.80 | 77.70 | — |
| 728 | 9.05 | 11.10 | 10.07 | +0.21 | 31.6% | 450 | 31.6% | -0.82 | 83.35 | 80.80 | 85.90 | 20 |
| 872 | 6.75 | 9.75 | 8.25 | +0.18 | 31.6% | 460 | 31.6% | -0.85 | 91.33 | 88.45 | 94.20 | 51 |
| 836 | 5.90 | 7.05 | 6.47 | +0.16 | 31.5% | 470 | 31.5% | -0.88 | 101.40 | 99.90 | 102.90 | — |
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.