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 | |
| — | 83.95 | 87.75 | 85.85 | +0.83 | 55.6% | 300 | 55.6% | -0.17 | 10.82 | 10.10 | 11.55 | — |
| — | 75.15 | 81.30 | 78.22 | +0.80 | 55.3% | 310 | 55.3% | -0.20 | 13.45 | 12.20 | 14.70 | — |
| — | 68.00 | 74.75 | 71.38 | +0.77 | 55.1% | 320 | 55.1% | -0.23 | 15.57 | 14.35 | 16.80 | — |
| — | 65.30 | 69.25 | 67.28 | +0.75 | 55.0% | 325 | 55.0% | -0.25 | 17.85 | 16.70 | 19.00 | — |
| — | 62.00 | 67.00 | 64.50 | +0.73 | 54.9% | 330 | 54.9% | -0.27 | 19.82 | 18.75 | 20.90 | — |
| — | 58.85 | 63.05 | 60.95 | +0.71 | 54.8% | 335 | 54.8% | -0.29 | 21.35 | 20.35 | 22.35 | — |
| — | 55.40 | 59.90 | 57.65 | +0.69 | 54.7% | 340 | 54.7% | -0.31 | 23.15 | 21.10 | 25.20 | — |
| — | 52.95 | 56.80 | 54.88 | +0.67 | 54.7% | 345 | 54.7% | -0.33 | 25.98 | 24.60 | 27.35 | — |
| — | 50.15 | 55.20 | 52.67 | +0.66 | 54.6% | 350 | 54.6% | -0.35 | 27.73 | 25.90 | 29.55 | — |
| — | 45.15 | 50.00 | 47.58 | +0.62 | 54.5% | 360 | 54.5% | -0.39 | 32.40 | 30.50 | 34.30 | — |
| 349 | 40.50 | 44.95 | 42.73 | +0.58 | 54.5% | 370 | 54.5% | -0.43 | 37.12 | 34.80 | 39.45 | 362 |
| — | 36.20 | 39.90 | 38.05 | +0.54 | 54.4% | 380 | 54.4% | -0.47 | 42.75 | 41.35 | 44.15 | — |
| — | 32.15 | 36.20 | 34.17 | +0.50 | 54.4% | 390 | 54.4% | -0.51 | 48.88 | 47.50 | 50.25 | — |
| — | 29.80 | 31.45 | 30.62 | +0.46 | 54.5% | 400 | 54.5% | -0.55 | 55.25 | 53.15 | 57.35 | — |
| — | 25.80 | 28.90 | 27.35 | +0.42 | 54.5% | 410 | 54.5% | -0.58 | 62.00 | 59.80 | 64.20 | — |
| — | 22.20 | 25.20 | 23.70 | +0.39 | 54.6% | 420 | 54.6% | -0.62 | 68.42 | 66.35 | 70.50 | — |
| — | 19.80 | 22.90 | 21.35 | +0.36 | 54.7% | 430 | 54.7% | -0.65 | 76.00 | 73.95 | 78.05 | — |
| — | 17.50 | 20.75 | 19.12 | +0.33 | 54.8% | 440 | 54.8% | -0.69 | 83.70 | 81.75 | 85.65 | — |
| — | 15.50 | 17.85 | 16.68 | +0.30 | 54.9% | 450 | 54.9% | -0.72 | 91.15 | 88.75 | 93.55 | — |
| — | 13.40 | 16.45 | 14.93 | +0.27 | 55.0% | 460 | 55.0% | -0.75 | 99.20 | 96.45 | 101.95 | — |
| — | 12.90 | 13.60 | 13.25 | +0.24 | 55.2% | 470 | 55.2% | -0.77 | 108.60 | 105.50 | 111.70 | — |
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.