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 | |
| — | 78.45 | 81.30 | 79.88 | +0.91 | 27.5% | 300 | 27.5% | -0.09 | 3.02 | 2.79 | 3.25 | — |
| — | 69.05 | 72.00 | 70.53 | +0.89 | 26.7% | 310 | 26.7% | -0.12 | 4.25 | 3.65 | 4.85 | — |
| — | 60.80 | 63.45 | 62.12 | +0.85 | 25.9% | 320 | 25.9% | -0.15 | 5.30 | 4.90 | 5.70 | — |
| — | 52.35 | 56.00 | 54.17 | +0.82 | 25.2% | 330 | 25.2% | -0.19 | 6.92 | 6.35 | 7.50 | — |
| — | 45.55 | 47.50 | 46.52 | +0.77 | 24.6% | 340 | 24.6% | -0.24 | 9.47 | 8.35 | 10.60 | — |
| — | 41.40 | 43.80 | 42.60 | +0.74 | 24.3% | 345 | 24.3% | -0.26 | 10.68 | 9.75 | 11.60 | — |
| — | 38.05 | 41.05 | 39.55 | +0.71 | 24.0% | 350 | 24.0% | -0.29 | 11.70 | 11.15 | 12.25 | — |
| — | 34.00 | 37.65 | 35.83 | +0.68 | 23.7% | 355 | 23.7% | -0.32 | 13.25 | 11.90 | 14.60 | — |
| — | 30.80 | 33.70 | 32.25 | +0.65 | 23.5% | 360 | 23.5% | -0.36 | 14.88 | 14.15 | 15.60 | — |
| — | 28.00 | 30.70 | 29.35 | +0.62 | 23.3% | 365 | 23.3% | -0.39 | 16.82 | 16.05 | 17.60 | — |
| — | 25.60 | 27.80 | 26.70 | +0.59 | 23.0% | 370 | 23.0% | -0.43 | 18.98 | 18.00 | 19.95 | — |
| — | 22.45 | 24.95 | 23.70 | +0.55 | 22.8% | 375 | 22.8% | -0.46 | 21.35 | 20.15 | 22.55 | — |
| — | 20.25 | 22.35 | 21.30 | +0.52 | 22.6% | 380 | 22.6% | -0.50 | 23.70 | 23.00 | 24.40 | — |
| — | 17.80 | 19.55 | 18.68 | +0.48 | 22.5% | 385 | 22.5% | -0.54 | 26.32 | 25.15 | 27.50 | — |
| — | 16.25 | 17.65 | 16.95 | +0.45 | 22.3% | 390 | 22.3% | -0.58 | 29.12 | 28.20 | 30.05 | — |
| — | 14.00 | 16.10 | 15.05 | +0.41 | 22.1% | 395 | 22.1% | -0.62 | 32.20 | 30.80 | 33.60 | — |
| — | 12.75 | 14.10 | 13.43 | +0.38 | 22.0% | 400 | 22.0% | -0.66 | 35.50 | 34.60 | 36.40 | — |
| — | 9.10 | 10.35 | 9.72 | +0.32 | 21.8% | 410 | 21.8% | -0.73 | 42.80 | 41.45 | 44.15 | — |
| 274 | 6.60 | 7.85 | 7.22 | +0.26 | 21.6% | 420 | 21.6% | -0.80 | 51.08 | 49.60 | 52.55 | 13 |
| — | 4.10 | 5.15 | 4.62 | +0.18 | 21.5% | 435 | 21.5% | -0.89 | 63.45 | 61.90 | 65.00 | — |
| — | 3.20 | 4.45 | 3.83 | +0.14 | 21.4% | 445 | 21.4% | -0.95 | 72.58 | 71.20 | 73.95 | — |
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.