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 | |
| — | 79.80 | 81.10 | 80.45 | +0.88 | 44.0% | 300 | 44.0% | -0.12 | 5.12 | 5.00 | 5.25 | — |
| — | 71.90 | 72.65 | 72.28 | +0.85 | 43.3% | 310 | 43.3% | -0.15 | 6.70 | 6.60 | 6.80 | — |
| — | 59.60 | 61.20 | 60.40 | +0.79 | 42.6% | 325 | 42.6% | -0.21 | 9.88 | 9.75 | 10.00 | — |
| — | 53.05 | 53.95 | 53.50 | +0.75 | 42.3% | 335 | 42.3% | -0.25 | 12.72 | 12.50 | 12.95 | — |
| — | 46.40 | 47.20 | 46.80 | +0.70 | 42.0% | 345 | 42.0% | -0.30 | 15.97 | 15.80 | 16.15 | — |
| — | 43.30 | 43.95 | 43.62 | +0.68 | 41.9% | 350 | 41.9% | -0.33 | 17.90 | 17.80 | 18.00 | — |
| — | 40.40 | 41.15 | 40.77 | +0.65 | 42.0% | 355 | 42.0% | -0.35 | 19.93 | 19.80 | 20.05 | — |
| — | 37.35 | 38.25 | 37.80 | +0.62 | 41.9% | 360 | 41.9% | -0.38 | 22.02 | 21.85 | 22.20 | — |
| — | 34.80 | 35.60 | 35.20 | +0.60 | 41.8% | 365 | 41.8% | -0.41 | 24.43 | 24.20 | 24.65 | — |
| — | 32.30 | 32.90 | 32.60 | +0.57 | 41.8% | 370 | 41.8% | -0.43 | 26.88 | 26.65 | 27.10 | — |
| — | 30.05 | 30.35 | 30.20 | +0.55 | 41.8% | 375 | 41.8% | -0.46 | 29.45 | 29.30 | 29.60 | — |
| — | 27.75 | 28.15 | 27.95 | +0.52 | 41.8% | 380 | 41.8% | -0.49 | 32.23 | 32.05 | 32.40 | — |
| — | 25.70 | 26.10 | 25.90 | +0.49 | 41.8% | 385 | 41.8% | -0.52 | 35.05 | 34.85 | 35.25 | — |
| — | 23.75 | 24.15 | 23.95 | +0.47 | 41.8% | 390 | 41.8% | -0.54 | 38.08 | 37.80 | 38.35 | — |
| — | 21.90 | 22.25 | 22.07 | +0.44 | 41.9% | 395 | 41.9% | -0.57 | 41.25 | 41.00 | 41.50 | — |
| — | 20.30 | 20.50 | 20.40 | +0.42 | 42.0% | 400 | 42.0% | -0.59 | 44.52 | 44.20 | 44.85 | — |
| — | 18.70 | 18.90 | 18.80 | +0.39 | 42.1% | 405 | 42.1% | -0.62 | 47.95 | 47.50 | 48.40 | — |
| — | 15.80 | 16.15 | 15.97 | +0.35 | 42.3% | 415 | 42.3% | -0.66 | 55.20 | 53.35 | 57.05 | — |
| — | 13.40 | 13.70 | 13.55 | +0.31 | 42.5% | 425 | 42.5% | -0.71 | 62.90 | 61.00 | 64.80 | — |
| — | 11.35 | 11.65 | 11.50 | +0.27 | 42.7% | 435 | 42.7% | -0.75 | 71.10 | 69.20 | 73.00 | — |
| — | 9.60 | 9.85 | 9.72 | +0.24 | 43.0% | 445 | 43.0% | -0.78 | 78.97 | 76.65 | 81.30 | — |
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.