Spot 375.86
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.90 | 76.85 | 75.88 | +0.96 | 26.2% | 304 | 26.2% | -0.04 | 0.84 | 0.81 | 0.87 | — |
| — | 62.60 | 64.45 | 63.52 | +0.94 | 24.4% | 317 | 24.4% | -0.06 | 1.33 | 1.30 | 1.37 | — |
| — | 53.50 | 54.05 | 53.77 | +0.91 | 23.2% | 328 | 23.2% | -0.09 | 2.04 | 2.00 | 2.09 | — |
| — | 43.75 | 44.25 | 44.00 | +0.86 | 22.2% | 339 | 22.2% | -0.14 | 3.25 | 3.15 | 3.35 | — |
| — | 36.30 | 36.80 | 36.55 | +0.81 | 21.5% | 348 | 21.5% | -0.20 | 4.70 | 4.60 | 4.80 | — |
| — | 30.20 | 30.65 | 30.43 | +0.75 | 21.1% | 356 | 21.1% | -0.26 | 6.50 | 6.40 | 6.60 | — |
| — | 27.30 | 27.75 | 27.52 | +0.72 | 20.9% | 360 | 20.9% | -0.29 | 7.62 | 7.50 | 7.75 | — |
| — | 23.95 | 24.40 | 24.18 | +0.67 | 20.8% | 365 | 20.8% | -0.34 | 9.28 | 9.15 | 9.40 | — |
| — | 20.85 | 21.30 | 21.07 | +0.62 | 20.6% | 370 | 20.6% | -0.39 | 11.20 | 11.10 | 11.30 | — |
| — | 18.05 | 18.50 | 18.27 | +0.57 | 20.6% | 375 | 20.6% | -0.44 | 13.43 | 13.30 | 13.55 | — |
| — | 15.55 | 15.70 | 15.62 | +0.52 | 20.5% | 380 | 20.5% | -0.50 | 15.88 | 15.80 | 15.95 | — |
| — | 13.35 | 13.65 | 13.50 | +0.47 | 20.6% | 385 | 20.6% | -0.55 | 18.80 | 18.65 | 18.95 | — |
| — | 11.35 | 11.55 | 11.45 | +0.42 | 20.7% | 390 | 20.7% | -0.60 | 21.90 | 21.75 | 22.05 | — |
| — | 9.70 | 9.95 | 9.82 | +0.38 | 20.9% | 395 | 20.9% | -0.65 | 25.30 | 25.10 | 25.50 | — |
| — | 8.25 | 8.35 | 8.30 | +0.33 | 21.1% | 400 | 21.1% | -0.70 | 28.95 | 28.70 | 29.20 | — |
| — | 7.00 | 7.15 | 7.08 | +0.30 | 21.3% | 405 | 21.3% | -0.74 | 32.83 | 32.60 | 33.05 | — |
| — | 5.95 | 6.05 | 6.00 | +0.26 | 21.5% | 410 | 21.5% | -0.79 | 36.90 | 36.65 | 37.15 | — |
| — | 4.20 | 4.40 | 4.30 | +0.20 | 21.8% | 420 | 21.8% | -0.86 | 45.55 | 45.30 | 45.80 | — |
| — | 3.00 | 3.15 | 3.08 | +0.15 | 22.3% | 430 | 22.3% | -0.92 | 54.73 | 54.50 | 54.95 | — |
| — | 1.89 | 1.97 | 1.93 | +0.10 | 23.1% | 445 | 23.1% | -0.98 | 69.45 | 68.80 | 70.10 | — |
| — | 1.41 | 1.48 | 1.45 | +0.07 | 23.8% | 455 | 23.8% | -1.00 | 79.20 | 78.20 | 80.20 | — |
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.