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 | |
| — | 87.75 | 90.30 | 89.03 | +0.84 | 44.4% | 300 | 44.4% | -0.17 | 10.60 | 10.50 | 10.70 | — |
| — | 80.15 | 82.95 | 81.55 | +0.81 | 44.0% | 310 | 44.0% | -0.20 | 12.97 | 12.75 | 13.20 | — |
| — | 69.65 | 72.45 | 71.05 | +0.76 | 43.6% | 325 | 43.6% | -0.25 | 17.30 | 17.10 | 17.50 | — |
| — | 63.15 | 65.90 | 64.53 | +0.72 | 43.3% | 335 | 43.3% | -0.28 | 20.60 | 20.25 | 20.95 | — |
| — | 57.50 | 58.95 | 58.23 | +0.69 | 43.2% | 345 | 43.2% | -0.32 | 24.50 | 24.30 | 24.70 | — |
| — | 54.20 | 56.95 | 55.58 | +0.67 | 43.1% | 350 | 43.1% | -0.34 | 26.57 | 26.35 | 26.80 | — |
| — | 51.45 | 53.85 | 52.65 | +0.65 | 43.0% | 355 | 43.0% | -0.36 | 28.73 | 28.55 | 28.90 | — |
| — | 49.25 | 50.45 | 49.85 | +0.63 | 43.0% | 360 | 43.0% | -0.38 | 31.00 | 30.75 | 31.25 | — |
| — | 46.70 | 47.90 | 47.30 | +0.61 | 42.9% | 365 | 42.9% | -0.40 | 33.33 | 33.05 | 33.60 | — |
| — | 44.50 | 45.30 | 44.90 | +0.59 | 42.9% | 370 | 42.9% | -0.42 | 35.83 | 35.55 | 36.10 | — |
| — | 42.10 | 42.95 | 42.52 | +0.57 | 42.9% | 375 | 42.9% | -0.44 | 38.52 | 38.30 | 38.75 | — |
| — | 39.80 | 41.45 | 40.62 | +0.55 | 42.9% | 380 | 42.9% | -0.46 | 41.27 | 41.10 | 41.45 | — |
| — | 37.85 | 38.55 | 38.20 | +0.53 | 42.9% | 385 | 42.9% | -0.48 | 44.05 | 43.75 | 44.35 | — |
| — | 35.75 | 36.50 | 36.12 | +0.51 | 42.9% | 390 | 42.9% | -0.50 | 47.00 | 46.70 | 47.30 | — |
| — | 33.75 | 34.55 | 34.15 | +0.50 | 43.0% | 395 | 43.0% | -0.52 | 50.12 | 49.70 | 50.55 | — |
| — | 32.20 | 32.65 | 32.42 | +0.48 | 43.2% | 400 | 43.2% | -0.54 | 53.27 | 52.85 | 53.70 | — |
| — | 30.25 | 30.95 | 30.60 | +0.46 | 43.2% | 405 | 43.2% | -0.56 | 56.60 | 55.75 | 57.45 | — |
| — | 27.05 | 27.70 | 27.38 | +0.42 | 43.3% | 415 | 43.3% | -0.59 | 63.23 | 62.60 | 63.85 | — |
| — | 24.10 | 24.85 | 24.48 | +0.39 | 43.4% | 425 | 43.4% | -0.63 | 71.00 | 69.25 | 72.75 | — |
| — | 21.75 | 22.20 | 21.98 | +0.36 | 43.5% | 435 | 43.5% | -0.66 | 77.97 | 75.80 | 80.15 | — |
| — | 19.40 | 19.90 | 19.65 | +0.33 | 43.7% | 445 | 43.7% | -0.69 | 85.53 | 83.20 | 87.85 | — |
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.