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 | |
| — | 72.35 | 74.80 | 73.58 | +0.95 | 28.2% | 300 | 28.2% | -0.05 | 1.28 | 1.04 | 1.53 | — |
| — | 62.55 | 65.20 | 63.88 | +0.93 | 27.1% | 310 | 27.1% | -0.07 | 1.83 | 1.56 | 2.10 | — |
| — | 53.85 | 56.10 | 54.98 | +0.90 | 26.1% | 320 | 26.1% | -0.11 | 2.42 | 2.19 | 2.64 | — |
| — | 45.15 | 46.95 | 46.05 | +0.85 | 25.1% | 330 | 25.1% | -0.15 | 3.62 | 3.10 | 4.15 | — |
| — | 36.95 | 39.45 | 38.20 | +0.80 | 24.3% | 340 | 24.3% | -0.21 | 5.30 | 4.90 | 5.70 | — |
| — | 33.00 | 34.75 | 33.88 | +0.76 | 23.9% | 345 | 23.9% | -0.24 | 6.22 | 5.80 | 6.65 | — |
| — | 29.40 | 31.15 | 30.27 | +0.73 | 23.6% | 350 | 23.6% | -0.28 | 7.53 | 7.10 | 7.95 | — |
| — | 25.80 | 27.45 | 26.62 | +0.69 | 23.2% | 355 | 23.2% | -0.32 | 9.25 | 8.75 | 9.75 | — |
| — | 22.80 | 24.10 | 23.45 | +0.64 | 22.9% | 360 | 22.9% | -0.36 | 10.72 | 9.95 | 11.50 | — |
| — | 19.60 | 21.15 | 20.38 | +0.60 | 22.6% | 365 | 22.6% | -0.41 | 12.65 | 11.90 | 13.40 | — |
| — | 16.90 | 18.40 | 17.65 | +0.55 | 22.3% | 370 | 22.3% | -0.46 | 14.82 | 14.30 | 15.35 | — |
| — | 14.30 | 15.40 | 14.85 | +0.50 | 22.1% | 375 | 22.1% | -0.51 | 17.45 | 16.75 | 18.15 | — |
| — | 12.25 | 13.00 | 12.62 | +0.45 | 21.9% | 380 | 21.9% | -0.56 | 20.10 | 19.35 | 20.85 | — |
| — | 10.20 | 10.95 | 10.57 | +0.40 | 21.7% | 385 | 21.7% | -0.62 | 22.98 | 22.00 | 23.95 | — |
| — | 8.10 | 9.35 | 8.72 | +0.35 | 21.5% | 390 | 21.5% | -0.66 | 26.18 | 25.15 | 27.20 | — |
| — | 6.80 | 7.80 | 7.30 | +0.31 | 21.3% | 395 | 21.3% | -0.71 | 29.70 | 28.70 | 30.70 | — |
| — | 5.60 | 6.15 | 5.88 | +0.26 | 21.2% | 400 | 21.2% | -0.76 | 33.35 | 32.20 | 34.50 | — |
| — | 3.65 | 4.00 | 3.83 | +0.19 | 21.1% | 410 | 21.1% | -0.84 | 41.67 | 40.75 | 42.60 | — |
| — | 2.09 | 2.50 | 2.29 | +0.13 | 21.0% | 420 | 21.0% | -0.91 | 50.67 | 49.70 | 51.65 | — |
| — | 1.28 | 1.79 | 1.53 | +0.09 | 21.1% | 430 | 21.1% | -0.97 | 59.92 | 57.90 | 61.95 | — |
| — | 0.75 | 1.24 | 0.99 | +0.06 | 21.2% | 440 | 21.2% | -1.00 | 69.95 | 67.90 | 72.00 | — |
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.