Spot 370.66
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.60 | 76.50 | 75.05 | +0.94 | 27.9% | 300 | 27.9% | -0.06 | 1.53 | 1.30 | 1.77 | — |
| — | 64.15 | 66.55 | 65.35 | +0.92 | 26.7% | 310 | 26.7% | -0.08 | 2.03 | 1.80 | 2.26 | — |
| — | 55.30 | 58.15 | 56.73 | +0.89 | 25.7% | 320 | 25.7% | -0.11 | 2.85 | 2.60 | 3.10 | — |
| — | 46.50 | 48.90 | 47.70 | +0.85 | 24.8% | 330 | 24.8% | -0.15 | 4.12 | 3.65 | 4.60 | — |
| — | 38.30 | 40.75 | 39.52 | +0.80 | 23.9% | 340 | 23.9% | -0.21 | 5.72 | 5.40 | 6.05 | — |
| — | 34.50 | 36.85 | 35.67 | +0.77 | 23.5% | 345 | 23.5% | -0.24 | 6.42 | 5.80 | 7.05 | — |
| — | 31.00 | 33.60 | 32.30 | +0.73 | 23.2% | 350 | 23.2% | -0.27 | 7.62 | 6.85 | 8.40 | — |
| — | 27.45 | 30.10 | 28.77 | +0.69 | 22.8% | 355 | 22.8% | -0.31 | 9.60 | 9.15 | 10.05 | — |
| — | 24.15 | 26.15 | 25.15 | +0.65 | 22.5% | 360 | 22.5% | -0.36 | 11.28 | 10.80 | 11.75 | — |
| — | 21.05 | 23.65 | 22.35 | +0.61 | 22.2% | 365 | 22.2% | -0.40 | 12.95 | 11.90 | 14.00 | — |
| — | 18.90 | 19.85 | 19.38 | +0.57 | 21.9% | 370 | 21.9% | -0.45 | 14.95 | 14.00 | 15.90 | — |
| — | 15.60 | 17.15 | 16.38 | +0.52 | 21.7% | 375 | 21.7% | -0.50 | 17.55 | 16.50 | 18.60 | — |
| — | 13.35 | 14.70 | 14.03 | +0.47 | 21.5% | 380 | 21.5% | -0.55 | 20.35 | 19.55 | 21.15 | — |
| — | 11.70 | 12.45 | 12.07 | +0.43 | 21.3% | 385 | 21.3% | -0.60 | 22.95 | 21.85 | 24.05 | — |
| — | 9.75 | 10.50 | 10.12 | +0.38 | 21.1% | 390 | 21.1% | -0.65 | 26.57 | 25.65 | 27.50 | — |
| — | 7.95 | 9.60 | 8.78 | +0.34 | 20.9% | 395 | 20.9% | -0.70 | 29.93 | 28.85 | 31.00 | — |
| — | 6.40 | 7.55 | 6.97 | +0.29 | 20.8% | 400 | 20.8% | -0.74 | 33.40 | 32.25 | 34.55 | — |
| — | 4.30 | 5.70 | 5.00 | +0.22 | 20.6% | 410 | 20.6% | -0.83 | 41.58 | 40.25 | 42.90 | — |
| — | 2.55 | 3.25 | 2.90 | — | — | 420 | 20.5% | -0.90 | 50.35 | 49.10 | 51.60 | — |
| — | 1.54 | 2.20 | 1.87 | +0.11 | 20.6% | 430 | 20.6% | -0.96 | 59.80 | 58.50 | 61.10 | — |
| — | 0.91 | 1.52 | 1.22 | +0.08 | 20.7% | 440 | 20.7% | -1.00 | 69.15 | 67.20 | 71.10 | — |
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.