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 | |
| — | 75.95 | 78.40 | 77.17 | +0.91 | 27.3% | 300 | 27.3% | -0.10 | 3.38 | 3.15 | 3.60 | — |
| — | 67.25 | 69.60 | 68.42 | +0.88 | 26.6% | 310 | 26.6% | -0.12 | 4.90 | 4.00 | 5.80 | — |
| — | 58.65 | 61.00 | 59.83 | +0.84 | 25.9% | 320 | 25.9% | -0.16 | 5.78 | 5.65 | 5.90 | — |
| — | 50.60 | 53.05 | 51.83 | +0.80 | 25.2% | 330 | 25.2% | -0.20 | 7.53 | 7.20 | 7.85 | — |
| — | 43.00 | 45.25 | 44.12 | +0.75 | 24.6% | 340 | 24.6% | -0.26 | 9.80 | 9.60 | 10.00 | — |
| — | 39.40 | 41.65 | 40.52 | +0.73 | 24.3% | 345 | 24.3% | -0.28 | 11.12 | 10.75 | 11.50 | — |
| — | 35.95 | 38.10 | 37.02 | +0.70 | 24.1% | 350 | 24.1% | -0.31 | 12.60 | 11.60 | 13.60 | — |
| — | 32.55 | 34.80 | 33.67 | +0.67 | 23.8% | 355 | 23.8% | -0.35 | 14.32 | 13.95 | 14.70 | — |
| — | 29.40 | 31.75 | 30.57 | +0.64 | 23.6% | 360 | 23.6% | -0.38 | 16.18 | 15.70 | 16.65 | — |
| — | 27.45 | 28.80 | 28.12 | +0.60 | 23.4% | 365 | 23.4% | -0.41 | 18.12 | 17.60 | 18.65 | — |
| — | 24.55 | 26.00 | 25.27 | +0.57 | 23.1% | 370 | 23.1% | -0.45 | 20.75 | 19.90 | 21.60 | — |
| — | 22.05 | 23.45 | 22.75 | +0.54 | 22.9% | 375 | — | — | 22.80 | 22.20 | 23.40 | — |
| — | 19.65 | 20.90 | 20.27 | — | — | 380 | — | — | 25.85 | 24.85 | 26.85 | — |
| — | 17.40 | 19.40 | 18.40 | +0.47 | 22.6% | 385 | 22.6% | -0.57 | 28.12 | 27.45 | 28.80 | — |
| — | 15.15 | 16.80 | 15.97 | +0.43 | 22.4% | 390 | 22.4% | -0.61 | 31.65 | 30.25 | 33.05 | — |
| — | 12.80 | 14.95 | 13.88 | +0.40 | 22.3% | 395 | 22.3% | -0.64 | 34.70 | 33.80 | 35.60 | — |
| — | 11.20 | 13.20 | 12.20 | +0.37 | 22.1% | 400 | 22.1% | -0.68 | 38.38 | 37.10 | 39.65 | — |
| — | 9.05 | 10.35 | 9.70 | +0.30 | 21.9% | 410 | 21.9% | -0.75 | 45.60 | 44.35 | 46.85 | — |
| — | 6.25 | 7.70 | 6.97 | +0.25 | 21.7% | 420 | 21.7% | -0.82 | 53.52 | 52.15 | 54.90 | — |
| — | 3.95 | 5.70 | 4.83 | +0.20 | 21.6% | 430 | 21.6% | -0.87 | 62.23 | 61.00 | 63.45 | — |
| — | 3.50 | 4.70 | 4.10 | +0.15 | 21.5% | 440 | 21.5% | -0.91 | 71.25 | 70.05 | 72.45 | — |
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.