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 | |
| — | 104.85 | 110.55 | 107.70 | +0.93 | 37.8% | 270 | 37.8% | -0.08 | 3.63 | 2.91 | 4.35 | — |
| — | 95.50 | 101.60 | 98.55 | +0.91 | 37.2% | 280 | 37.2% | -0.10 | 4.62 | 4.35 | 4.90 | — |
| — | 85.80 | 93.15 | 89.47 | +0.88 | 36.7% | 290 | 36.7% | -0.12 | 5.58 | 4.60 | 6.55 | — |
| — | 77.10 | 84.95 | 81.03 | +0.85 | 36.2% | 300 | 36.2% | -0.15 | 7.78 | 7.45 | 8.10 | — |
| — | 69.00 | 77.15 | 73.08 | +0.82 | 35.7% | 310 | 35.7% | -0.18 | 9.35 | 8.30 | 10.40 | — |
| — | 61.70 | 69.05 | 65.38 | +0.79 | 35.4% | 320 | 35.4% | -0.22 | 12.12 | 11.80 | 12.45 | — |
| — | 57.65 | 62.00 | 59.83 | +0.75 | 35.0% | 330 | 35.0% | -0.26 | 15.07 | 14.30 | 15.85 | — |
| — | 48.00 | 56.50 | 52.25 | +0.71 | 34.7% | 340 | 34.7% | -0.30 | 18.27 | 17.30 | 19.25 | — |
| — | 42.50 | 48.80 | 45.65 | +0.66 | 34.4% | 350 | 34.4% | -0.34 | 22.15 | 21.35 | 22.95 | — |
| — | 37.45 | 44.30 | 40.88 | +0.62 | 34.2% | 360 | 34.2% | -0.39 | 27.45 | 25.70 | 29.20 | — |
| — | 34.90 | 38.15 | 36.52 | +0.57 | 34.0% | 370 | 34.0% | -0.44 | 31.50 | 30.40 | 32.60 | — |
| — | 30.00 | 31.80 | 30.90 | +0.52 | 33.8% | 380 | 33.8% | -0.49 | 36.60 | 35.15 | 38.05 | — |
| — | 25.85 | 27.25 | 26.55 | +0.48 | 33.6% | 390 | 33.6% | -0.54 | 42.75 | 38.55 | 46.95 | — |
| — | 21.25 | 23.90 | 22.57 | +0.43 | 33.4% | 400 | 33.4% | -0.59 | 48.02 | 46.60 | 49.45 | — |
| — | 17.20 | 20.55 | 18.88 | +0.39 | 33.3% | 410 | 33.3% | -0.63 | 54.98 | 52.55 | 57.40 | — |
| — | 14.45 | 18.10 | 16.27 | +0.34 | 33.1% | 420 | 33.1% | -0.68 | 63.52 | 60.35 | 66.70 | — |
| — | 12.40 | 15.25 | 13.82 | +0.30 | 33.0% | 430 | 33.0% | -0.72 | 70.38 | 68.10 | 72.65 | — |
| — | 10.85 | 12.05 | 11.45 | +0.27 | 32.9% | 440 | 32.9% | -0.76 | 78.25 | 75.55 | 80.95 | — |
| — | 8.25 | 10.75 | 9.50 | +0.23 | 32.9% | 450 | 32.9% | -0.79 | 86.35 | 83.40 | 89.30 | — |
| — | 7.45 | 8.40 | 7.92 | +0.21 | 32.8% | 460 | 32.8% | -0.82 | 94.85 | 91.95 | 97.75 | — |
| — | 6.05 | 7.15 | 6.60 | +0.18 | 32.8% | 470 | 32.8% | -0.85 | 103.47 | 99.70 | 107.25 | — |
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.