Spot 371.80
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.65 | 78.20 | 74.92 | +0.94 | 51.5% | 300 | 51.5% | -0.06 | 1.86 | 1.50 | 2.23 | — |
| — | 66.10 | 74.00 | 70.05 | +0.92 | 51.1% | 305 | 51.1% | -0.08 | 1.91 | 1.21 | 2.60 | — |
| — | 62.90 | 68.40 | 65.65 | +0.91 | 50.8% | 310 | 50.8% | -0.09 | 2.62 | 2.15 | 3.10 | — |
| — | 58.30 | 63.80 | 61.05 | +0.89 | 50.4% | 315 | 50.4% | -0.11 | 3.58 | 2.70 | 4.45 | — |
| — | 54.10 | 60.10 | 57.10 | +0.87 | 50.2% | 320 | 50.2% | -0.13 | 4.03 | 3.10 | 4.95 | — |
| — | 48.70 | 55.90 | 52.30 | +0.84 | 49.9% | 325 | 49.9% | -0.16 | 4.88 | 4.05 | 5.70 | — |
| — | 46.50 | 51.65 | 49.08 | +0.82 | 49.7% | 330 | 49.7% | -0.18 | 6.55 | 5.50 | 7.60 | — |
| — | 42.95 | 47.75 | 45.35 | +0.79 | 49.6% | 335 | 49.6% | -0.21 | 7.70 | 6.50 | 8.90 | — |
| — | 39.35 | 44.15 | 41.75 | +0.76 | 49.4% | 340 | 49.4% | -0.24 | 8.72 | 7.15 | 10.30 | — |
| — | 35.95 | 40.65 | 38.30 | +0.73 | 49.3% | 345 | 49.3% | -0.27 | 9.82 | 8.40 | 11.25 | — |
| — | 32.75 | 37.30 | 35.02 | +0.70 | 49.2% | 350 | 49.2% | -0.30 | 11.35 | 9.90 | 12.80 | — |
| — | 29.75 | 33.55 | 31.65 | +0.66 | 49.2% | 355 | 49.2% | -0.34 | 14.07 | 12.85 | 15.30 | — |
| — | 26.90 | 30.45 | 28.68 | +0.63 | 49.1% | 360 | 49.1% | -0.38 | 15.78 | 14.50 | 17.05 | — |
| — | 24.20 | 28.15 | 26.18 | +0.59 | 49.1% | 365 | 49.1% | -0.41 | 18.68 | 17.55 | 19.80 | — |
| — | 21.70 | 25.65 | 23.68 | +0.55 | 49.1% | 370 | 49.1% | -0.45 | 20.65 | 19.00 | 22.30 | — |
| — | 19.40 | 23.25 | 21.32 | +0.52 | 49.1% | 375 | 49.1% | -0.49 | 23.20 | 21.55 | 24.85 | — |
| — | 17.30 | 20.00 | 18.65 | +0.48 | 49.1% | 380 | 49.1% | -0.52 | 26.07 | 23.95 | 28.20 | — |
| — | 15.25 | 18.00 | 16.62 | +0.44 | 49.2% | 385 | 49.2% | -0.56 | 29.00 | 26.70 | 31.30 | — |
| — | 13.70 | 17.15 | 15.43 | — | — | 390 | — | — | 32.48 | 30.45 | 34.50 | — |
| — | 11.95 | 15.45 | 13.70 | — | — | 395 | 49.3% | -0.63 | 35.70 | 33.80 | 37.60 | — |
| — | 10.35 | 12.50 | 11.43 | +0.34 | 49.4% | 400 | 49.4% | -0.66 | 39.27 | 37.00 | 41.55 | — |
| — | 9.20 | 11.85 | 10.53 | +0.31 | 49.5% | 405 | 49.5% | -0.69 | 43.30 | 41.25 | 45.35 | — |
| — | 8.10 | 10.55 | 9.32 | +0.29 | 49.6% | 410 | 49.6% | -0.72 | 46.77 | 44.30 | 49.25 | — |
| — | 7.25 | 10.00 | 8.62 | +0.26 | 49.7% | 415 | 49.7% | -0.75 | 50.73 | 48.30 | 53.15 | — |
| — | 5.95 | 9.05 | 7.50 | +0.23 | 49.8% | 420 | 49.8% | -0.77 | 54.83 | 52.35 | 57.30 | — |
| — | 5.35 | 8.15 | 6.75 | +0.21 | 49.9% | 425 | 49.9% | -0.80 | 58.73 | 56.30 | 61.15 | — |
| — | 4.55 | 7.35 | 5.95 | +0.19 | 50.1% | 430 | 50.1% | -0.82 | 62.55 | 58.95 | 66.15 | — |
| — | 4.10 | 5.75 | 4.92 | +0.17 | 50.3% | 435 | 50.3% | -0.84 | 66.92 | 63.20 | 70.65 | — |
| — | 3.80 | 5.25 | 4.53 | +0.15 | 50.4% | 440 | 50.4% | -0.86 | 72.10 | 69.00 | 75.20 | — |
| — | 2.73 | 4.45 | 3.59 | +0.13 | 50.6% | 445 | 50.6% | -0.88 | 77.33 | 74.55 | 80.10 | — |
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.