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 | |
| 136 | 119.70 | 125.45 | 122.58 | +0.86 | 56.3% | 270 | 56.3% | -0.14 | 12.95 | 12.15 | 13.75 | 984 |
| 159 | 112.10 | 118.25 | 115.17 | +0.84 | 56.2% | 280 | 56.2% | -0.16 | 15.30 | 13.15 | 17.45 | 669 |
| 157 | 105.45 | 111.30 | 108.38 | +0.82 | 56.1% | 290 | 56.1% | -0.19 | 18.05 | 15.80 | 20.30 | 1,142 |
| — | 100.35 | 104.60 | 102.47 | +0.79 | 56.1% | 300 | 56.1% | -0.21 | 20.75 | 18.50 | 23.00 | — |
| — | 92.90 | 98.25 | 95.58 | +0.77 | 56.0% | 310 | 56.0% | -0.23 | 24.45 | 21.95 | 26.95 | — |
| — | 85.90 | 92.10 | 89.00 | +0.74 | 56.0% | 320 | 56.0% | -0.26 | 28.27 | 26.55 | 30.00 | — |
| — | 79.95 | 86.30 | 83.12 | +0.72 | 56.0% | 330 | 56.0% | -0.29 | 32.70 | 30.50 | 34.90 | — |
| — | 76.65 | 80.80 | 78.72 | +0.69 | 56.0% | 340 | 56.0% | -0.31 | 36.52 | 34.10 | 38.95 | — |
| — | 70.75 | 75.95 | 73.35 | +0.66 | 56.0% | 350 | 56.0% | -0.34 | 41.30 | 38.80 | 43.80 | — |
| — | 66.10 | 71.35 | 68.72 | +0.64 | 56.0% | 360 | 56.0% | -0.37 | 46.70 | 43.95 | 49.45 | — |
| — | 62.50 | 63.80 | 63.15 | +0.61 | 56.0% | 370 | 56.0% | -0.40 | 51.90 | 49.00 | 54.80 | — |
| — | 57.90 | 62.05 | 59.98 | +0.58 | 56.0% | 380 | 56.0% | -0.42 | 57.52 | 54.55 | 60.50 | — |
| — | 52.80 | 57.40 | 55.10 | +0.56 | 56.0% | 390 | 56.0% | -0.45 | 63.42 | 60.40 | 66.45 | — |
| — | 49.05 | 54.05 | 51.55 | +0.53 | 56.0% | 400 | 56.0% | -0.48 | 69.58 | 66.50 | 72.65 | — |
| — | 44.95 | 49.35 | 47.15 | +0.51 | 56.0% | 410 | 56.0% | -0.50 | 75.85 | 73.05 | 78.65 | — |
| — | 42.10 | 47.10 | 44.60 | +0.48 | 56.0% | 420 | 56.0% | -0.53 | 81.58 | 79.30 | 83.85 | — |
| — | 38.50 | 43.65 | 41.08 | +0.46 | 56.0% | 430 | 56.0% | -0.55 | 88.58 | 86.10 | 91.05 | — |
| — | 35.75 | 39.50 | 37.62 | +0.44 | 56.1% | 440 | 56.1% | -0.58 | 96.20 | 93.20 | 99.20 | — |
| — | 32.95 | 37.00 | 34.98 | +0.41 | 56.1% | 450 | 56.1% | -0.60 | 103.40 | 100.50 | 106.30 | — |
| — | 30.45 | 35.20 | 32.83 | +0.39 | 56.1% | 460 | 56.1% | -0.63 | 110.70 | 108.00 | 113.40 | — |
| — | 28.70 | 32.90 | 30.80 | +0.37 | 56.2% | 470 | 56.2% | -0.65 | 118.55 | 115.65 | 121.45 | — |
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.