Spot 370.07
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.20 | 72.95 | 71.08 | +0.99 | 29.8% | 300 | 29.8% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 64.35 | 67.20 | 65.78 | +0.99 | 28.8% | 305 | 28.8% | -0.01 | 0.20 | 0.03 | 0.36 | — |
| — | 60.05 | 62.45 | 61.25 | +0.99 | 27.9% | 310 | 27.9% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 55.10 | 57.60 | 56.35 | +0.98 | 27.0% | 315 | 27.0% | -0.02 | 0.26 | 0.01 | 0.50 | — |
| — | 50.40 | 52.60 | 51.50 | +0.98 | 26.1% | 320 | 26.1% | -0.02 | 0.35 | 0.06 | 0.65 | — |
| — | 45.50 | 47.35 | 46.42 | +0.97 | 25.3% | 325 | 25.3% | -0.03 | 0.46 | 0.13 | 0.78 | — |
| — | 40.65 | 42.95 | 41.80 | +0.95 | 24.6% | 330 | 24.6% | -0.05 | 0.59 | 0.44 | 0.74 | — |
| — | 35.90 | 37.90 | 36.90 | +0.93 | 23.9% | 335 | 23.9% | -0.07 | 0.80 | 0.63 | 0.97 | — |
| — | 31.25 | 33.25 | 32.25 | +0.91 | 23.2% | 340 | 23.2% | -0.09 | 1.21 | 0.94 | 1.48 | — |
| — | 26.75 | 28.75 | 27.75 | +0.87 | 22.6% | 345 | 22.6% | -0.13 | 1.69 | 1.34 | 2.04 | — |
| — | 22.40 | 24.70 | 23.55 | +0.83 | 22.0% | 350 | 22.0% | -0.17 | 2.45 | 2.05 | 2.85 | — |
| — | 18.40 | 20.55 | 19.48 | +0.77 | 21.4% | 355 | 21.4% | -0.23 | 3.23 | 2.81 | 3.65 | — |
| — | 14.70 | 16.75 | 15.72 | +0.70 | 20.9% | 360 | 20.9% | -0.30 | 4.42 | 4.00 | 4.85 | — |
| — | 11.40 | 13.15 | 12.28 | +0.63 | 20.5% | 365 | 20.5% | -0.38 | 6.15 | 5.45 | 6.85 | — |
| — | 8.95 | 10.20 | 9.57 | +0.54 | 20.1% | 370 | 20.1% | -0.47 | 8.20 | 7.45 | 8.95 | — |
| — | 6.40 | 7.50 | 6.95 | +0.45 | 19.7% | 375 | 19.7% | -0.56 | 10.78 | 9.95 | 11.60 | — |
| — | 4.40 | 5.60 | 5.00 | +0.36 | 19.4% | 380 | 19.4% | -0.66 | 13.70 | 12.65 | 14.75 | — |
| — | 2.92 | 3.75 | 3.33 | +0.27 | 19.1% | 385 | 19.1% | -0.75 | 17.15 | 15.90 | 18.40 | — |
| — | 1.85 | 2.75 | 2.30 | +0.20 | 18.9% | 390 | 18.9% | -0.83 | 21.12 | 19.85 | 22.40 | — |
| — | 1.16 | 1.64 | 1.40 | +0.14 | 18.7% | 395 | 18.7% | -0.89 | 25.45 | 24.20 | 26.70 | — |
| — | 0.69 | 1.14 | 0.92 | +0.09 | 18.6% | 400 | 18.6% | -0.95 | 30.18 | 28.90 | 31.45 | — |
| — | 0.43 | 0.74 | 0.58 | +0.06 | 18.5% | 405 | 18.5% | -0.99 | 35.02 | 33.85 | 36.20 | — |
| — | 0.26 | 0.38 | 0.32 | +0.04 | 18.5% | 410 | 18.5% | -1.00 | 40.10 | 38.85 | 41.35 | — |
| — | 0.10 | 0.48 | 0.29 | +0.02 | 18.5% | 415 | 18.5% | -1.00 | 45.10 | 43.90 | 46.30 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 18.6% | 420 | 18.6% | -1.00 | 50.10 | 48.90 | 51.30 | — |
| — | 0.01 | 0.44 | 0.23 | +0.01 | 18.8% | 425 | — | — | 55.10 | 53.90 | 56.30 | — |
| — | 0.01 | 0.32 | 0.17 | — | — | 430 | 18.9% | -1.00 | 60.05 | 58.40 | 61.70 | — |
| — | 0.01 | 0.32 | 0.17 | +0.00 | 19.2% | 435 | 19.2% | -1.00 | 65.12 | 63.90 | 66.35 | — |
| — | — | 0.37 | — | +0.00 | 19.5% | 440 | 19.5% | -1.00 | 70.12 | 68.20 | 72.05 | — |
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.