Spot 372.83
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.15 | 79.00 | 76.08 | +0.96 | 43.6% | 300 | 43.6% | -0.04 | — | — | 2.10 | — |
| — | 68.50 | 74.25 | 71.38 | +0.96 | 43.0% | 305 | 43.0% | -0.04 | 1.02 | 0.85 | 1.19 | — |
| — | 63.55 | 68.50 | 66.03 | +0.94 | 42.4% | 310 | 42.4% | -0.06 | 1.27 | 1.10 | 1.45 | — |
| — | 59.90 | 64.85 | 62.38 | +0.93 | 41.9% | 315 | 41.9% | -0.07 | 1.71 | 1.44 | 1.98 | — |
| — | 55.20 | 59.05 | 57.12 | +0.91 | 41.5% | 320 | 41.5% | -0.09 | 1.86 | 1.75 | 1.97 | — |
| — | 50.25 | 54.40 | 52.33 | +0.89 | 41.0% | 325 | 41.0% | -0.11 | 2.45 | 2.30 | 2.60 | — |
| — | 46.20 | 50.75 | 48.48 | +0.87 | 40.7% | 330 | 40.7% | -0.13 | 3.02 | 2.65 | 3.40 | — |
| — | 41.35 | 45.95 | 43.65 | +0.84 | 40.4% | 335 | 40.4% | -0.16 | 3.70 | 3.50 | 3.90 | — |
| — | 37.75 | 42.20 | 39.98 | +0.81 | 40.1% | 340 | 40.1% | -0.19 | 4.78 | 4.45 | 5.10 | — |
| — | 34.35 | 38.40 | 36.38 | +0.77 | 39.9% | 345 | 39.9% | -0.22 | 5.88 | 5.60 | 6.15 | — |
| — | 29.65 | 34.55 | 32.10 | +0.74 | 39.7% | 350 | 39.7% | -0.26 | 7.10 | 6.75 | 7.45 | — |
| — | 27.15 | 29.40 | 28.27 | +0.70 | 39.5% | 355 | 39.5% | -0.31 | 9.05 | 7.80 | 10.30 | — |
| — | 23.00 | 26.15 | 24.57 | +0.65 | 39.3% | 360 | 39.3% | -0.35 | 10.40 | 10.00 | 10.80 | — |
| — | 21.30 | 23.00 | 22.15 | +0.61 | 39.2% | 365 | 39.2% | -0.39 | 12.47 | 11.90 | 13.05 | — |
| — | 18.60 | 20.20 | 19.40 | +0.56 | 39.1% | 370 | 39.1% | -0.44 | 14.75 | 14.25 | 15.25 | — |
| — | 16.05 | 17.70 | 16.88 | +0.52 | 39.0% | 375 | 39.0% | -0.49 | 17.32 | 16.80 | 17.85 | — |
| — | 13.90 | 15.30 | 14.60 | +0.47 | 38.9% | 380 | 38.9% | -0.54 | 19.93 | 19.25 | 20.60 | — |
| — | 11.35 | 13.25 | 12.30 | +0.42 | 38.8% | 385 | 38.8% | -0.58 | 23.55 | 22.55 | 24.55 | — |
| — | 9.80 | 11.25 | 10.53 | +0.38 | 38.7% | 390 | 38.7% | -0.63 | 25.77 | 23.60 | 27.95 | — |
| — | 7.90 | 9.55 | 8.72 | +0.34 | 38.6% | 395 | 38.6% | -0.67 | 29.68 | 28.40 | 30.95 | — |
| — | 7.05 | 7.75 | 7.40 | +0.30 | 38.5% | 400 | 38.5% | -0.71 | 33.48 | 32.70 | 34.25 | — |
| — | 5.35 | 6.90 | 6.12 | +0.26 | 38.5% | 405 | 38.5% | -0.75 | 37.75 | 35.65 | 39.85 | — |
| — | 4.75 | 5.60 | 5.17 | +0.22 | 38.4% | 410 | 38.4% | -0.79 | 41.02 | 39.60 | 42.45 | — |
| — | 3.80 | 5.45 | 4.62 | +0.19 | 38.3% | 415 | 38.3% | -0.82 | 44.95 | 43.15 | 46.75 | — |
| — | 3.25 | 4.15 | 3.70 | +0.16 | 38.2% | 420 | 38.2% | -0.85 | 49.27 | 47.55 | 51.00 | — |
| — | 1.90 | 4.20 | 3.05 | +0.14 | 38.1% | 425 | 38.1% | -0.88 | 52.50 | 49.90 | 55.10 | — |
| — | 2.07 | 2.97 | 2.52 | +0.12 | 38.1% | 430 | 38.1% | -0.90 | 57.50 | 55.00 | 60.00 | — |
| — | 1.65 | 2.35 | 2.00 | +0.09 | 38.0% | 435 | 38.0% | -0.92 | 62.52 | 60.15 | 64.90 | — |
| — | 0.94 | 1.71 | 1.32 | +0.08 | 37.9% | 440 | 37.9% | -0.94 | 66.45 | 63.50 | 69.40 | — |
| — | 1.09 | 1.56 | 1.32 | +0.06 | 37.8% | 445 | 37.8% | -0.96 | 71.28 | 68.35 | 74.20 | — |
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.