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 | |
| — | 76.80 | 79.40 | 78.10 | +0.91 | 27.4% | 300 | 27.4% | -0.09 | 3.33 | 3.05 | 3.60 | — |
| — | 68.20 | 71.20 | 69.70 | +0.88 | 26.6% | 310 | 26.6% | -0.12 | 4.12 | 3.80 | 4.45 | — |
| — | 59.50 | 62.05 | 60.77 | +0.85 | 25.9% | 320 | 25.9% | -0.16 | 5.58 | 5.25 | 5.90 | — |
| — | 51.75 | 54.00 | 52.88 | +0.81 | 25.3% | 330 | — | — | 7.53 | 6.85 | 8.20 | — |
| — | 44.10 | 46.50 | 45.30 | +0.76 | 24.7% | 340 | — | — | 9.60 | 9.15 | 10.05 | — |
| — | 40.30 | 42.90 | 41.60 | — | — | 345 | 24.4% | -0.28 | 10.90 | 10.45 | 11.35 | — |
| — | 37.10 | 39.20 | 38.15 | — | — | 350 | 24.2% | -0.30 | 12.25 | 11.90 | 12.60 | — |
| — | 33.75 | 36.20 | 34.98 | +0.67 | 23.9% | 355 | 23.9% | -0.34 | 14.00 | 13.45 | 14.55 | — |
| — | 30.70 | 32.65 | 31.68 | +0.64 | 23.7% | 360 | — | — | 15.40 | 14.50 | 16.30 | — |
| — | 27.70 | 30.30 | 29.00 | +0.61 | 23.6% | 365 | 23.5% | -0.40 | 17.80 | 17.15 | 18.45 | — |
| — | 25.55 | 27.50 | 26.52 | — | — | 370 | — | — | 20.00 | 19.30 | 20.70 | — |
| — | 22.45 | 23.90 | 23.18 | — | — | 375 | 23.1% | -0.47 | 21.93 | 20.85 | 23.00 | — |
| — | 20.25 | 21.65 | 20.95 | +0.51 | 22.9% | 380 | 22.9% | -0.51 | 24.90 | 24.10 | 25.70 | — |
| — | 17.95 | 20.05 | 19.00 | +0.47 | 22.7% | 385 | 22.7% | -0.55 | 27.35 | 26.25 | 28.45 | — |
| — | 15.70 | 16.95 | 16.32 | — | — | 390 | — | — | 30.57 | 29.45 | 31.70 | — |
| — | 13.85 | 16.00 | 14.93 | +0.40 | 22.4% | 395 | — | — | 33.73 | 32.70 | 34.75 | — |
| — | 12.30 | 14.10 | 13.20 | +0.37 | 22.3% | 400 | — | — | 37.15 | 35.85 | 38.45 | — |
| — | 9.25 | 10.35 | 9.80 | — | — | 410 | — | — | 44.42 | 43.45 | 45.40 | — |
| — | 6.90 | 7.95 | 7.42 | +0.25 | 21.9% | 420 | 21.9% | -0.80 | 52.40 | 51.00 | 53.80 | — |
| — | 4.85 | 6.80 | 5.83 | +0.20 | 21.8% | 430 | — | — | 60.88 | 59.55 | 62.20 | — |
| — | 3.45 | 5.30 | 4.38 | — | — | 440 | 21.8% | -0.92 | 69.95 | 68.70 | 71.20 | — |
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.