Spot 372.09
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.55 | 77.60 | 76.58 | +0.95 | 27.6% | 300 | 27.6% | -0.05 | 1.27 | 1.11 | 1.44 | — |
| — | 65.75 | 68.10 | 66.92 | +0.93 | 26.6% | 310 | 26.6% | -0.07 | 1.83 | 1.51 | 2.16 | — |
| — | 57.15 | 59.00 | 58.08 | +0.90 | 25.6% | 320 | 25.6% | -0.10 | 2.62 | 2.45 | 2.80 | — |
| — | 48.45 | 50.20 | 49.33 | +0.86 | 24.7% | 330 | 24.7% | -0.14 | 3.60 | 3.20 | 4.00 | — |
| — | 40.15 | 41.85 | 41.00 | +0.81 | 23.9% | 340 | 23.9% | -0.20 | 5.38 | 5.10 | 5.65 | — |
| — | 35.75 | 37.85 | 36.80 | +0.78 | 23.5% | 345 | 23.5% | -0.23 | 6.42 | 6.15 | 6.70 | — |
| — | 31.75 | 34.70 | 33.23 | +0.74 | 23.1% | 350 | 23.1% | -0.26 | 7.60 | 7.20 | 8.00 | — |
| — | 28.05 | 31.30 | 29.68 | +0.71 | 22.8% | 355 | 22.8% | -0.30 | 8.53 | 7.75 | 9.30 | — |
| — | 25.00 | 27.75 | 26.38 | +0.67 | 22.5% | 360 | 22.5% | -0.34 | 10.45 | 10.20 | 10.70 | — |
| — | 21.45 | 24.85 | 23.15 | +0.62 | 22.2% | 365 | 22.2% | -0.39 | 12.50 | 11.55 | 13.45 | — |
| — | 19.20 | 21.55 | 20.38 | +0.58 | 21.9% | 370 | 21.9% | -0.43 | 14.22 | 13.25 | 15.20 | — |
| — | 16.50 | 19.05 | 17.77 | +0.53 | 21.6% | 375 | 21.6% | -0.48 | 16.73 | 16.20 | 17.25 | — |
| — | 13.75 | 16.55 | 15.15 | +0.49 | 21.4% | 380 | 21.4% | -0.53 | 19.02 | 18.15 | 19.90 | — |
| — | 11.50 | 13.45 | 12.47 | +0.44 | 21.2% | 385 | 21.2% | -0.58 | 22.05 | 20.80 | 23.30 | — |
| — | 9.20 | 12.10 | 10.65 | +0.39 | 21.1% | 390 | 21.1% | -0.63 | 25.05 | 23.75 | 26.35 | — |
| — | 8.40 | 9.70 | 9.05 | +0.35 | 20.9% | 395 | 20.9% | -0.68 | 28.20 | 26.85 | 29.55 | — |
| — | 6.20 | 8.25 | 7.22 | +0.31 | 20.8% | 400 | 20.8% | -0.73 | 31.70 | 30.40 | 33.00 | — |
| — | 4.60 | 5.10 | 4.85 | +0.23 | 20.6% | 410 | 20.6% | -0.82 | 40.30 | 38.85 | 41.75 | — |
| — | 2.60 | 3.70 | 3.15 | +0.17 | 20.6% | 420 | 20.6% | -0.89 | 48.62 | 46.90 | 50.35 | — |
| — | 1.23 | 2.12 | 1.68 | +0.10 | 20.7% | 435 | 20.7% | -0.98 | 62.75 | 61.00 | 64.50 | — |
| — | 0.77 | 1.31 | 1.04 | +0.07 | 20.9% | 445 | 20.9% | -1.00 | 72.85 | 70.90 | 74.80 | — |
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.