Spot 372.02
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.05 | 76.30 | 74.67 | +0.95 | 50.5% | 300 | 50.5% | -0.05 | 1.17 | 1.14 | 1.19 | — |
| — | 68.55 | 71.35 | 69.95 | +0.94 | 49.3% | 305 | 49.3% | -0.06 | 1.40 | 1.37 | 1.42 | — |
| — | 64.30 | 66.65 | 65.47 | +0.93 | 48.3% | 310 | 48.3% | -0.07 | 1.68 | 1.65 | 1.71 | — |
| — | 59.20 | 62.00 | 60.60 | +0.91 | 47.4% | 315 | 47.4% | -0.09 | 2.05 | 2.02 | 2.08 | — |
| — | 54.75 | 57.45 | 56.10 | +0.90 | 46.6% | 320 | 46.6% | -0.10 | 2.50 | 2.47 | 2.54 | — |
| — | 50.70 | 52.85 | 51.77 | +0.88 | 45.9% | 325 | 45.9% | -0.12 | 3.08 | 3.00 | 3.15 | — |
| — | 46.60 | 47.75 | 47.17 | +0.85 | 45.3% | 330 | 45.3% | -0.15 | 3.77 | 3.70 | 3.85 | — |
| — | 42.15 | 43.60 | 42.88 | +0.83 | 44.8% | 335 | 44.8% | -0.18 | 4.65 | 4.60 | 4.70 | — |
| — | 38.45 | 39.65 | 39.05 | +0.79 | 44.4% | 340 | 44.4% | -0.21 | 5.67 | 5.60 | 5.75 | — |
| — | 34.60 | 35.50 | 35.05 | +0.76 | 44.1% | 345 | 44.1% | -0.24 | 6.85 | 6.80 | 6.90 | — |
| 161 | 31.05 | 32.05 | 31.55 | +0.72 | 43.9% | 350 | 43.9% | -0.28 | 8.32 | 8.25 | 8.40 | — |
| 196 | 28.10 | 29.00 | 28.55 | +0.68 | 43.8% | 355 | 43.8% | -0.32 | 10.00 | 9.90 | 10.10 | — |
| — | 24.70 | 25.85 | 25.27 | +0.64 | 43.7% | 360 | 43.7% | -0.36 | 11.88 | 11.80 | 11.95 | — |
| — | 21.85 | 22.85 | 22.35 | +0.60 | 43.7% | 365 | 43.7% | -0.41 | 14.00 | 13.90 | 14.10 | — |
| — | 19.55 | 19.85 | 19.70 | +0.55 | 43.7% | 370 | 43.7% | -0.45 | 16.38 | 16.30 | 16.45 | — |
| — | 17.20 | 17.35 | 17.27 | +0.51 | 43.8% | 375 | 43.8% | -0.49 | 18.85 | 18.55 | 19.15 | — |
| 1,680 | 15.00 | 15.15 | 15.07 | +0.47 | 43.9% | 380 | 43.9% | -0.54 | 21.65 | 21.40 | 21.90 | — |
| — | 13.05 | 13.20 | 13.12 | +0.42 | 44.0% | 385 | 44.0% | -0.58 | 24.80 | 24.30 | 25.30 | — |
| — | 11.30 | 11.45 | 11.38 | +0.38 | 44.2% | 390 | 44.2% | -0.62 | 27.90 | 27.40 | 28.40 | — |
| — | 9.75 | 9.90 | 9.82 | +0.34 | 44.3% | 395 | 44.3% | -0.66 | 31.35 | 30.80 | 31.90 | — |
| — | 8.45 | 8.55 | 8.50 | +0.31 | 44.5% | 400 | 44.5% | -0.70 | 35.05 | 34.50 | 35.60 | — |
| — | 7.20 | 7.35 | 7.28 | +0.28 | 44.7% | 405 | 44.7% | -0.73 | 38.77 | 38.15 | 39.40 | — |
| — | 6.15 | 6.30 | 6.22 | +0.24 | 44.8% | 410 | 44.8% | -0.76 | 42.90 | 40.90 | 44.90 | — |
| — | 5.25 | 5.40 | 5.33 | +0.22 | 45.0% | 415 | 45.0% | -0.79 | 46.90 | 44.55 | 49.25 | — |
| — | 4.50 | 4.60 | 4.55 | +0.19 | 45.2% | 420 | 45.2% | -0.82 | 51.23 | 49.40 | 53.05 | — |
| — | 3.80 | 3.95 | 3.88 | +0.17 | 45.4% | 425 | 45.4% | -0.84 | 55.48 | 53.15 | 57.80 | — |
| — | 3.25 | 3.35 | 3.30 | +0.15 | 45.7% | 430 | 45.7% | -0.87 | 60.15 | 57.65 | 62.65 | — |
| — | 2.79 | 2.86 | 2.83 | +0.13 | 45.9% | 435 | 45.9% | -0.88 | 64.50 | 62.20 | 66.80 | — |
| — | 2.38 | 2.45 | 2.42 | +0.11 | 46.2% | 440 | 46.2% | -0.90 | 69.20 | 65.35 | 73.05 | — |
| — | 2.03 | 2.10 | 2.06 | +0.10 | 46.6% | 445 | 46.6% | -0.92 | 73.90 | 70.05 | 77.75 | — |
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.