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 | |
| — | 118.10 | 122.70 | 120.40 | +0.86 | 56.0% | 270 | 56.0% | -0.14 | 13.05 | 12.50 | 13.60 | — |
| — | 110.80 | 115.25 | 113.03 | +0.84 | 55.8% | 280 | 55.8% | -0.17 | 15.82 | 13.90 | 17.75 | — |
| — | 103.80 | 108.25 | 106.03 | +0.81 | 55.7% | 290 | 55.7% | -0.19 | 18.52 | 17.90 | 19.15 | — |
| — | 97.35 | 102.00 | 99.67 | +0.79 | 55.7% | 300 | 55.7% | -0.21 | 21.25 | 20.30 | 22.20 | — |
| — | 90.65 | 96.95 | 93.80 | +0.76 | 55.6% | 310 | 55.6% | -0.24 | 24.57 | 22.35 | 26.80 | — |
| — | 84.00 | 89.45 | 86.72 | +0.74 | 55.6% | 320 | 55.6% | -0.27 | 28.65 | 27.05 | 30.25 | — |
| — | 78.95 | 83.45 | 81.20 | +0.71 | 55.6% | 330 | 55.6% | -0.29 | 32.23 | 30.20 | 34.25 | — |
| — | 73.50 | 77.75 | 75.62 | +0.69 | 55.5% | 340 | 55.5% | -0.32 | 36.67 | 35.10 | 38.25 | — |
| — | 68.50 | 73.00 | 70.75 | +0.66 | 55.5% | 350 | 55.5% | -0.35 | 41.55 | 40.15 | 42.95 | — |
| — | 63.60 | 68.60 | 66.10 | +0.63 | 55.5% | 360 | 55.5% | -0.38 | 46.67 | 45.40 | 47.95 | — |
| — | 59.80 | 62.25 | 61.02 | +0.60 | 55.6% | 370 | 55.6% | -0.40 | 51.73 | 50.35 | 53.10 | — |
| — | 56.05 | 58.00 | 57.02 | +0.58 | 55.6% | 380 | 55.6% | -0.43 | 58.98 | 56.90 | 61.05 | — |
| — | 50.80 | 54.80 | 52.80 | +0.55 | 55.6% | 390 | 55.6% | -0.46 | 63.25 | 61.50 | 65.00 | — |
| — | 47.35 | 50.90 | 49.12 | +0.53 | 55.6% | 400 | 55.6% | -0.49 | 69.55 | 67.55 | 71.55 | — |
| — | 44.25 | 47.05 | 45.65 | +0.50 | 55.6% | 410 | 55.6% | -0.51 | 76.53 | 74.00 | 79.05 | — |
| — | 40.45 | 44.25 | 42.35 | +0.48 | 55.7% | 420 | 55.7% | -0.54 | 83.10 | 81.10 | 85.10 | — |
| — | 37.45 | 40.30 | 38.88 | +0.45 | 55.7% | 430 | 55.7% | -0.56 | 90.40 | 89.20 | 91.60 | — |
| — | 35.40 | 37.45 | 36.42 | +0.43 | 55.7% | 440 | 55.7% | -0.59 | 97.67 | 96.05 | 99.30 | — |
| — | 31.90 | 37.00 | 34.45 | +0.41 | 55.8% | 450 | 55.8% | -0.61 | 104.78 | 103.30 | 106.25 | — |
| — | 29.60 | 34.15 | 31.88 | +0.38 | 55.8% | 460 | 55.8% | -0.63 | 111.85 | 109.70 | 114.00 | — |
| — | 27.95 | 31.00 | 29.48 | +0.36 | 55.9% | 470 | 55.9% | -0.66 | 119.83 | 118.45 | 121.20 | — |
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.