Spot 370.53
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.20 | 107.25 | 103.22 | +0.96 | 39.4% | 270 | 39.4% | -0.05 | 1.50 | 1.32 | 1.67 | — |
| — | 91.55 | 96.15 | 93.85 | +0.94 | 38.5% | 280 | 38.5% | -0.06 | 2.06 | 1.63 | 2.50 | — |
| — | 82.70 | 89.00 | 85.85 | +0.92 | 37.7% | 290 | 37.7% | -0.08 | 2.85 | 2.46 | 3.25 | — |
| — | 72.90 | 78.95 | 75.92 | +0.90 | 37.1% | 300 | 37.1% | -0.11 | 4.22 | 3.85 | 4.60 | — |
| — | 65.55 | 69.75 | 67.65 | +0.86 | 36.5% | 310 | 36.5% | -0.15 | 5.88 | 5.35 | 6.40 | — |
| — | 57.70 | 63.70 | 60.70 | +0.82 | 36.0% | 320 | 36.0% | -0.18 | 7.75 | 7.30 | 8.20 | — |
| — | 48.55 | 55.95 | 52.25 | +0.78 | 35.6% | 330 | 35.6% | -0.23 | 10.22 | 9.10 | 11.35 | — |
| — | 43.15 | 48.60 | 45.88 | +0.73 | 35.3% | 340 | 35.3% | -0.28 | 13.57 | 12.15 | 15.00 | — |
| — | 37.60 | 43.20 | 40.40 | +0.67 | 35.0% | 350 | 35.0% | -0.34 | 16.62 | 15.95 | 17.30 | — |
| — | 30.25 | 35.00 | 32.62 | +0.61 | 34.7% | 360 | 34.7% | -0.39 | 20.75 | 19.95 | 21.55 | — |
| — | 27.00 | 31.00 | 29.00 | +0.55 | 34.5% | 370 | 34.5% | -0.45 | 25.40 | 24.65 | 26.15 | — |
| — | 22.80 | 26.00 | 24.40 | +0.49 | 34.3% | 380 | 34.3% | -0.51 | 30.52 | 29.05 | 32.00 | — |
| — | 18.00 | 21.70 | 19.85 | +0.44 | 34.2% | 390 | 34.2% | -0.57 | 36.35 | 34.55 | 38.15 | — |
| — | 15.05 | 16.55 | 15.80 | +0.38 | 34.1% | 400 | 34.1% | -0.63 | 43.35 | 42.30 | 44.40 | — |
| — | 11.35 | 14.10 | 12.72 | +0.33 | 34.0% | 410 | 34.0% | -0.69 | 51.17 | 48.70 | 53.65 | — |
| — | 9.75 | 10.70 | 10.22 | +0.28 | 33.9% | 420 | 33.9% | -0.73 | 58.62 | 55.25 | 62.00 | — |
| — | 7.75 | 9.70 | 8.72 | +0.24 | 33.9% | 430 | 33.9% | -0.78 | 66.85 | 63.70 | 70.00 | — |
| — | 5.95 | 7.45 | 6.70 | +0.20 | 33.9% | 440 | 33.9% | -0.82 | 74.28 | 70.25 | 78.30 | — |
| — | 4.95 | 5.45 | 5.20 | +0.16 | 33.9% | 450 | 33.9% | -0.85 | 83.45 | 80.40 | 86.50 | — |
| — | 3.15 | 4.90 | 4.03 | +0.14 | 34.0% | 460 | 34.0% | -0.88 | 92.95 | 89.50 | 96.40 | — |
| — | 2.75 | 3.70 | 3.23 | +0.11 | 34.1% | 470 | 34.1% | -0.91 | 101.47 | 97.75 | 105.20 | — |
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.