Spot 374.24
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.70 | 80.35 | 76.53 | +0.94 | 51.7% | 300 | 51.7% | -0.06 | 1.65 | 0.99 | 2.30 | — |
| — | 69.90 | 75.55 | 72.72 | +0.93 | 51.1% | 305 | 51.1% | -0.07 | 2.24 | 1.23 | 3.25 | — |
| — | 65.05 | 71.05 | 68.05 | +0.92 | 50.5% | 310 | 50.5% | -0.08 | 2.62 | 1.65 | 3.60 | — |
| — | 59.00 | 65.40 | 62.20 | +0.90 | 50.0% | 315 | 50.0% | -0.10 | 2.92 | 2.33 | 3.50 | — |
| — | 56.85 | 61.20 | 59.02 | +0.88 | 49.6% | 320 | 49.6% | -0.12 | 4.05 | 3.10 | 5.00 | — |
| — | 50.45 | 57.10 | 53.77 | +0.86 | 49.2% | 325 | 49.2% | -0.14 | 4.95 | 3.80 | 6.10 | — |
| — | 46.80 | 53.15 | 49.98 | +0.84 | 48.9% | 330 | 48.9% | -0.16 | 5.97 | 4.95 | 7.00 | — |
| — | 44.50 | 49.35 | 46.92 | +0.81 | 48.6% | 335 | 48.6% | -0.19 | 7.10 | 5.85 | 8.35 | — |
| — | 40.85 | 45.75 | 43.30 | +0.78 | 48.4% | 340 | 48.4% | -0.22 | 8.25 | 6.75 | 9.75 | — |
| — | 37.40 | 41.95 | 39.67 | +0.75 | 48.2% | 345 | 48.2% | -0.25 | 9.68 | 8.10 | 11.25 | — |
| — | 34.10 | 39.00 | 36.55 | +0.72 | 48.1% | 350 | 48.1% | -0.28 | 10.35 | 9.40 | 11.30 | — |
| — | 31.00 | 35.30 | 33.15 | +0.68 | 47.9% | 355 | 47.9% | -0.32 | 13.15 | 11.40 | 14.90 | — |
| — | 28.15 | 33.00 | 30.57 | +0.65 | 47.9% | 360 | 47.9% | -0.36 | 14.85 | 12.75 | 16.95 | — |
| — | 25.40 | 29.80 | 27.60 | +0.61 | 47.8% | 365 | 47.8% | -0.39 | 17.32 | 15.45 | 19.20 | — |
| — | 22.85 | 25.65 | 24.25 | +0.57 | 47.8% | 370 | 47.8% | -0.43 | 19.77 | 17.90 | 21.65 | — |
| — | 20.50 | 24.80 | 22.65 | +0.53 | 47.9% | 375 | 47.9% | -0.47 | 22.40 | 20.55 | 24.25 | — |
| — | 18.65 | 20.95 | 19.80 | +0.50 | 48.0% | 380 | 48.0% | -0.51 | 25.07 | 23.05 | 27.10 | — |
| — | 16.20 | 20.40 | 18.30 | +0.46 | 48.1% | 385 | 48.1% | -0.54 | 27.85 | 25.60 | 30.10 | — |
| — | 14.35 | 18.50 | 16.43 | — | — | 390 | 48.2% | -0.58 | 30.95 | 28.60 | 33.30 | — |
| — | 12.65 | 16.65 | 14.65 | — | — | 395 | — | — | 34.17 | 31.70 | 36.65 | — |
| — | 11.75 | 14.90 | 13.32 | +0.36 | 48.6% | 400 | — | — | 37.70 | 35.20 | 40.20 | — |
| — | 9.70 | 13.55 | 11.62 | — | — | 405 | 48.9% | -0.68 | 41.25 | 38.75 | 43.75 | — |
| — | 8.45 | 12.20 | 10.32 | +0.30 | 49.2% | 410 | 49.2% | -0.71 | 45.00 | 42.50 | 47.50 | — |
| — | 7.35 | 10.30 | 8.82 | +0.27 | 49.5% | 415 | 49.5% | -0.74 | 48.90 | 46.30 | 51.50 | — |
| — | 6.35 | 9.85 | 8.10 | +0.24 | 49.9% | 420 | 49.9% | -0.76 | 52.85 | 50.20 | 55.50 | — |
| — | 5.55 | 8.90 | 7.22 | +0.22 | 50.2% | 425 | 50.2% | -0.79 | 57.12 | 54.35 | 59.90 | — |
| — | 4.70 | 7.95 | 6.33 | +0.20 | 50.6% | 430 | — | — | 61.27 | 58.50 | 64.05 | — |
| — | 4.00 | 7.20 | 5.60 | +0.18 | 51.1% | 435 | 51.1% | -0.83 | 66.12 | 62.80 | 69.45 | — |
| — | 3.60 | 6.45 | 5.03 | +0.17 | 51.5% | 440 | 51.5% | -0.84 | 70.47 | 67.20 | 73.75 | — |
| — | 2.86 | 5.75 | 4.30 | +0.15 | 52.0% | 445 | 52.0% | -0.86 | 74.95 | 71.60 | 78.30 | — |
| — | 2.40 | 5.35 | 3.88 | +0.13 | 52.5% | 450 | 52.5% | -0.88 | 79.20 | 76.15 | 82.25 | — |
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.