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 | |
| — | 105.65 | 110.15 | 107.90 | +0.97 | 39.7% | 270 | 39.7% | -0.04 | 1.08 | 0.99 | 1.18 | — |
| — | 96.10 | 100.40 | 98.25 | +0.96 | 38.5% | 280 | 38.5% | -0.05 | 1.49 | 1.37 | 1.60 | — |
| — | 86.80 | 90.45 | 88.62 | +0.94 | 37.5% | 290 | 37.5% | -0.07 | 2.17 | 2.01 | 2.32 | — |
| — | 77.65 | 80.80 | 79.22 | — | — | 300 | — | — | 2.79 | 2.54 | 3.05 | — |
| — | 68.55 | 72.35 | 70.45 | +0.89 | 35.7% | 310 | — | — | 3.85 | 3.20 | 4.50 | — |
| — | 60.35 | 63.45 | 61.90 | — | — | 320 | — | — | 5.62 | 5.45 | 5.80 | — |
| — | 52.20 | 55.90 | 54.05 | +0.81 | 34.3% | 330 | 34.3% | -0.20 | 8.15 | 7.35 | 8.95 | — |
| — | 44.40 | 49.40 | 46.90 | +0.76 | 33.8% | 340 | 33.8% | -0.25 | 10.25 | 10.05 | 10.45 | — |
| — | 38.10 | 41.60 | 39.85 | +0.70 | 33.4% | 350 | 33.4% | -0.31 | 13.28 | 12.90 | 13.65 | — |
| — | 31.00 | 33.65 | 32.33 | +0.64 | 33.0% | 360 | 33.0% | -0.37 | 17.50 | 16.70 | 18.30 | — |
| — | 26.30 | 28.00 | 27.15 | +0.58 | 32.7% | 370 | 32.7% | -0.44 | 22.20 | 21.30 | 23.10 | — |
| — | 21.45 | 23.25 | 22.35 | +0.51 | 32.4% | 380 | 32.4% | -0.51 | 26.75 | 26.30 | 27.20 | — |
| — | 17.30 | 18.10 | 17.70 | +0.44 | 32.2% | 390 | 32.2% | -0.57 | 32.80 | 32.05 | 33.55 | — |
| — | 13.70 | 14.45 | 14.07 | +0.38 | 32.0% | 400 | 32.0% | -0.64 | 38.58 | 37.65 | 39.50 | — |
| — | 10.70 | 11.70 | 11.20 | +0.32 | 31.9% | 410 | 31.9% | -0.70 | 46.50 | 44.55 | 48.45 | — |
| — | 8.35 | 8.90 | 8.62 | +0.26 | 31.9% | 420 | 31.9% | -0.75 | 53.80 | 53.00 | 54.60 | — |
| — | 6.35 | 7.60 | 6.97 | +0.21 | 31.9% | 430 | 31.9% | -0.80 | 62.58 | 61.15 | 64.00 | — |
| — | 5.00 | 5.30 | 5.15 | +0.17 | 31.9% | 440 | 31.9% | -0.84 | 70.47 | 69.45 | 71.50 | — |
| — | 3.65 | 4.10 | 3.88 | +0.14 | 32.0% | 450 | 32.0% | -0.88 | 78.72 | 77.35 | 80.10 | — |
| — | 2.90 | 3.35 | 3.12 | +0.11 | 32.2% | 460 | 32.2% | -0.91 | 87.80 | 85.20 | 90.40 | — |
| — | 2.06 | 2.70 | 2.38 | +0.09 | 32.3% | 470 | 32.3% | -0.94 | 96.33 | 93.95 | 98.70 | — |
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.