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 | |
| — | 84.45 | 89.80 | 87.12 | +0.84 | 55.6% | 300 | 55.6% | -0.16 | 10.45 | 9.50 | 11.40 | — |
| — | 77.00 | 82.50 | 79.75 | +0.81 | 55.3% | 310 | 55.3% | -0.19 | 12.72 | 11.70 | 13.75 | — |
| — | 70.65 | 75.55 | 73.10 | +0.78 | 55.1% | 320 | 55.1% | -0.23 | 15.80 | 14.00 | 17.60 | — |
| — | 68.30 | 71.50 | 69.90 | +0.76 | 55.1% | 325 | 55.1% | -0.24 | 17.85 | 16.45 | 19.25 | — |
| — | 63.60 | 68.95 | 66.28 | +0.74 | 55.0% | 330 | 55.0% | -0.26 | 18.70 | 17.00 | 20.40 | — |
| — | 60.70 | 65.85 | 63.27 | +0.72 | 54.9% | 335 | 54.9% | -0.28 | 21.48 | 20.05 | 22.90 | — |
| — | 57.65 | 63.60 | 60.62 | +0.70 | 54.9% | 340 | 54.9% | -0.30 | 21.90 | 20.55 | 23.25 | — |
| — | 55.05 | 60.20 | 57.62 | +0.68 | 54.8% | 345 | 54.8% | -0.32 | 24.65 | 22.85 | 26.45 | — |
| — | 52.35 | 57.10 | 54.73 | +0.67 | 54.8% | 350 | 54.8% | -0.34 | 27.45 | 25.95 | 28.95 | — |
| — | 47.55 | 51.60 | 49.58 | +0.63 | 54.7% | 360 | 54.7% | -0.38 | 31.57 | 29.20 | 33.95 | — |
| — | 42.25 | 45.10 | 43.67 | +0.59 | 54.7% | 370 | 54.7% | -0.42 | 36.42 | 34.55 | 38.30 | — |
| — | 37.75 | 40.50 | 39.12 | +0.55 | 54.7% | 380 | 54.7% | -0.46 | 41.73 | 39.65 | 43.80 | — |
| — | 34.10 | 36.55 | 35.33 | +0.51 | 54.8% | 390 | 54.8% | -0.50 | 47.30 | 45.70 | 48.90 | — |
| — | 31.60 | 32.50 | 32.05 | +0.47 | 54.8% | 400 | 54.8% | -0.54 | 53.58 | 51.30 | 55.85 | — |
| — | 27.60 | 29.15 | 28.38 | +0.43 | 54.9% | 410 | 54.9% | -0.57 | 60.20 | 57.95 | 62.45 | — |
| — | 23.30 | 25.90 | 24.60 | +0.40 | 55.0% | 420 | 55.0% | -0.61 | 67.20 | 65.00 | 69.40 | — |
| — | 21.10 | 23.05 | 22.07 | +0.37 | 55.2% | 430 | 55.2% | -0.64 | 74.22 | 72.10 | 76.35 | — |
| — | 18.65 | 20.55 | 19.60 | +0.34 | 55.3% | 440 | 55.3% | -0.68 | 81.97 | 79.55 | 84.40 | — |
| — | 16.85 | 18.30 | 17.57 | +0.31 | 55.5% | 450 | 55.5% | -0.70 | 89.85 | 87.35 | 92.35 | — |
| — | 14.45 | 17.35 | 15.90 | +0.28 | 55.7% | 460 | 55.7% | -0.73 | 98.00 | 95.45 | 100.55 | — |
| — | 12.80 | 15.45 | 14.12 | +0.25 | 55.9% | 470 | 55.9% | -0.76 | 106.35 | 103.75 | 108.95 | 2 |
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.