Spot 369.73
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.70 | 76.70 | 75.70 | +0.93 | 27.6% | 300 | 27.6% | -0.07 | 1.91 | 1.71 | 2.10 | — |
| — | 65.50 | 67.55 | 66.53 | +0.91 | 26.6% | 310 | 26.6% | -0.09 | 2.60 | 2.41 | 2.78 | — |
| — | 56.90 | 58.45 | 57.67 | +0.87 | 25.7% | 320 | 25.7% | -0.13 | 3.75 | 3.65 | 3.85 | — |
| — | 48.45 | 50.60 | 49.52 | +0.83 | 25.0% | 330 | 25.0% | -0.17 | 5.33 | 4.90 | 5.75 | — |
| — | 40.30 | 42.60 | 41.45 | +0.78 | 24.2% | 340 | 24.2% | -0.23 | 7.30 | 6.80 | 7.80 | — |
| — | 36.10 | 38.85 | 37.48 | +0.75 | 23.9% | 345 | 23.9% | -0.26 | 8.22 | 7.75 | 8.70 | — |
| — | 32.90 | 35.25 | 34.08 | +0.72 | 23.6% | 350 | 23.6% | -0.29 | 9.57 | 9.10 | 10.05 | — |
| — | 29.10 | 31.80 | 30.45 | +0.68 | 23.3% | 355 | 23.3% | -0.33 | 11.32 | 10.60 | 12.05 | — |
| — | 26.70 | 28.00 | 27.35 | +0.64 | 23.0% | 360 | 23.0% | -0.37 | 12.97 | 12.30 | 13.65 | — |
| — | 23.70 | 24.90 | 24.30 | +0.60 | 22.8% | 365 | 22.8% | -0.41 | 14.70 | 14.15 | 15.25 | — |
| — | 20.75 | 22.00 | 21.38 | +0.56 | 22.5% | 370 | 22.5% | -0.45 | 17.10 | 16.25 | 17.95 | — |
| — | 18.15 | 19.30 | 18.73 | +0.52 | 22.3% | 375 | 22.3% | -0.50 | 19.57 | 18.65 | 20.50 | — |
| — | 15.85 | 16.85 | 16.35 | +0.48 | 22.1% | 380 | 22.1% | -0.54 | 21.85 | 21.30 | 22.40 | — |
| — | 13.65 | 14.70 | 14.18 | +0.44 | 21.9% | 385 | 21.9% | -0.59 | 24.98 | 24.05 | 25.90 | — |
| — | 11.60 | 12.70 | 12.15 | +0.40 | 21.8% | 390 | 21.8% | -0.63 | 27.85 | 27.05 | 28.65 | — |
| — | 10.05 | 10.80 | 10.43 | +0.36 | 21.6% | 395 | 21.6% | -0.68 | 31.48 | 30.25 | 32.70 | — |
| — | 8.50 | 9.25 | 8.88 | +0.32 | 21.5% | 400 | 21.5% | -0.72 | 34.85 | 33.55 | 36.15 | — |
| — | 5.75 | 6.80 | 6.28 | +0.25 | 21.3% | 410 | 21.3% | -0.80 | 42.60 | 41.20 | 44.00 | — |
| — | 4.05 | 4.55 | 4.30 | +0.19 | 21.2% | 420 | 21.2% | -0.87 | 50.88 | 49.65 | 52.10 | — |
| — | 2.54 | 3.25 | 2.90 | +0.14 | 21.2% | 430 | 21.2% | -0.94 | 59.55 | 58.35 | 60.75 | — |
| — | 1.71 | 2.51 | 2.11 | +0.10 | 21.2% | 440 | 21.2% | -0.99 | 70.15 | 68.20 | 72.10 | — |
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.