Spot 369.66
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.45 | 74.75 | 73.60 | +0.94 | 27.4% | 300 | 27.4% | -0.06 | 1.57 | 1.35 | 1.80 | — |
| — | 63.20 | 65.50 | 64.35 | +0.92 | 26.3% | 310 | 26.3% | -0.08 | 2.23 | 1.90 | 2.57 | — |
| — | 54.20 | 56.50 | 55.35 | +0.89 | 25.3% | 320 | 25.3% | -0.12 | 3.08 | 2.76 | 3.40 | — |
| — | 45.45 | 47.95 | 46.70 | +0.84 | 24.4% | 330 | 24.4% | -0.16 | 4.25 | 3.95 | 4.55 | — |
| — | 37.30 | 39.80 | 38.55 | +0.79 | 23.7% | 340 | 23.7% | -0.22 | 6.00 | 5.70 | 6.30 | — |
| — | 33.40 | 35.80 | 34.60 | +0.75 | 23.3% | 345 | 23.3% | -0.25 | 7.00 | 6.80 | 7.20 | — |
| — | 29.70 | 32.15 | 30.93 | +0.72 | 23.0% | 350 | 23.0% | -0.29 | 8.43 | 8.00 | 8.85 | — |
| — | 26.95 | 28.55 | 27.75 | +0.68 | 22.8% | 355 | 22.8% | -0.33 | 9.97 | 9.55 | 10.40 | — |
| — | 22.95 | 25.25 | 24.10 | +0.64 | 22.5% | 360 | 22.5% | -0.37 | 11.82 | 11.30 | 12.35 | — |
| — | 21.25 | 22.25 | 21.75 | +0.59 | 22.3% | 365 | 22.3% | -0.42 | 13.75 | 13.25 | 14.25 | — |
| — | 18.00 | 19.10 | 18.55 | +0.55 | 22.1% | 370 | 22.1% | -0.47 | 16.32 | 15.40 | 17.25 | — |
| — | 16.00 | 16.75 | 16.38 | +0.50 | 21.9% | 375 | 21.9% | -0.52 | 18.55 | 17.75 | 19.35 | — |
| — | 12.75 | 14.35 | 13.55 | +0.46 | 21.8% | 380 | 21.8% | -0.57 | 21.20 | 20.40 | 22.00 | — |
| — | 11.00 | 12.25 | 11.62 | +0.41 | 21.6% | 385 | 21.6% | -0.61 | 24.23 | 23.45 | 25.00 | — |
| — | 9.70 | 10.30 | 10.00 | +0.37 | 21.4% | 390 | 21.4% | -0.66 | 27.27 | 26.50 | 28.05 | — |
| — | 7.30 | 8.70 | 8.00 | +0.32 | 21.3% | 395 | 21.3% | -0.71 | 31.20 | 29.95 | 32.45 | — |
| — | 6.00 | 7.10 | 6.55 | +0.28 | 21.2% | 400 | 21.2% | -0.75 | 34.92 | 33.70 | 36.15 | — |
| — | 4.25 | 4.85 | 4.55 | +0.21 | 21.0% | 410 | 21.0% | -0.83 | 42.88 | 41.65 | 44.10 | — |
| — | 2.36 | 3.15 | 2.75 | +0.15 | 20.9% | 420 | 20.9% | -0.89 | 51.40 | 50.05 | 52.75 | — |
| — | 1.18 | 2.12 | 1.65 | +0.11 | 20.8% | 430 | 20.8% | -0.93 | 60.90 | 59.65 | 62.15 | — |
| — | 0.97 | 1.35 | 1.16 | +0.07 | 20.9% | 440 | 20.9% | -0.97 | 70.60 | 68.90 | 72.30 | — |
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.