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 | |
| — | 77.85 | 80.35 | 79.10 | +0.90 | 27.6% | 300 | 27.6% | -0.10 | 3.88 | 3.60 | 4.15 | — |
| — | 69.25 | 71.75 | 70.50 | +0.87 | 26.8% | 310 | 26.8% | -0.13 | 5.17 | 4.65 | 5.70 | — |
| — | 60.85 | 63.45 | 62.15 | +0.84 | 26.2% | 320 | 26.2% | -0.17 | 6.40 | 5.80 | 7.00 | — |
| — | 52.95 | 55.05 | 54.00 | +0.80 | 25.5% | 330 | 25.5% | -0.21 | 8.25 | 7.65 | 8.85 | — |
| — | 45.40 | 47.80 | 46.60 | +0.75 | 25.0% | 340 | 25.0% | -0.26 | 10.62 | 10.40 | 10.85 | — |
| — | 41.90 | 44.60 | 43.25 | +0.72 | 24.7% | 345 | 24.7% | -0.28 | 12.15 | 11.35 | 12.95 | — |
| — | 38.50 | 41.00 | 39.75 | +0.70 | 24.4% | 350 | 24.4% | -0.31 | 13.90 | 13.20 | 14.60 | — |
| — | 35.20 | 37.40 | 36.30 | +0.67 | 24.2% | 355 | 24.2% | -0.34 | 15.10 | 14.35 | 15.85 | — |
| — | 32.20 | 34.60 | 33.40 | +0.64 | 24.0% | 360 | 24.0% | -0.38 | 17.02 | 16.15 | 17.90 | — |
| — | 29.35 | 31.50 | 30.43 | +0.61 | 23.8% | 365 | 23.8% | -0.41 | 18.88 | 18.10 | 19.65 | — |
| — | 26.60 | 28.20 | 27.40 | +0.58 | 23.6% | 370 | 23.6% | -0.44 | 21.30 | 20.20 | 22.40 | — |
| — | 24.05 | 25.90 | 24.98 | +0.54 | 23.4% | 375 | 23.4% | -0.48 | 23.57 | 22.50 | 24.65 | — |
| — | 21.60 | 23.40 | 22.50 | +0.51 | 23.2% | 380 | 23.2% | -0.51 | 26.18 | 25.00 | 27.35 | — |
| — | 19.35 | 21.05 | 20.20 | +0.48 | 23.0% | 385 | 23.0% | -0.55 | 29.02 | 28.05 | 30.00 | — |
| — | 17.30 | 18.75 | 18.02 | +0.45 | 22.9% | 390 | 22.9% | -0.59 | 31.52 | 30.85 | 32.20 | — |
| — | 15.30 | 16.95 | 16.12 | +0.41 | 22.8% | 395 | 22.8% | -0.62 | 35.10 | 33.95 | 36.25 | — |
| — | 13.55 | 15.20 | 14.38 | +0.38 | 22.6% | 400 | 22.6% | -0.66 | 38.38 | 37.25 | 39.50 | — |
| — | 10.45 | 12.00 | 11.22 | +0.32 | 22.4% | 410 | 22.4% | -0.72 | 45.50 | 44.45 | 46.55 | — |
| — | 7.95 | 9.30 | 8.62 | +0.27 | 22.3% | 420 | 22.3% | -0.79 | 53.20 | 52.05 | 54.35 | — |
| — | 5.95 | 7.05 | 6.50 | +0.22 | 22.2% | 430 | 22.2% | -0.84 | 61.80 | 60.85 | 62.75 | — |
| 170 | 4.40 | 5.50 | 4.95 | +0.18 | 22.1% | 440 | 22.1% | -0.90 | 70.90 | 70.00 | 71.80 | 0 |
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.