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 | |
| — | 77.25 | 79.50 | 78.38 | +0.93 | 24.5% | 305 | 24.5% | -0.07 | 1.94 | 1.89 | 1.98 | — |
| — | 69.20 | 69.90 | 69.55 | +0.91 | 23.7% | 315 | 23.7% | -0.09 | 2.66 | 2.61 | 2.71 | — |
| — | 56.15 | 56.80 | 56.48 | +0.86 | 22.6% | 330 | 22.6% | -0.14 | 4.33 | 4.20 | 4.45 | — |
| — | 48.00 | 48.65 | 48.33 | +0.82 | 22.1% | 340 | 22.1% | -0.19 | 6.03 | 5.90 | 6.15 | — |
| — | 40.40 | 41.00 | 40.70 | +0.76 | 21.7% | 350 | 21.7% | -0.25 | 8.25 | 8.10 | 8.40 | — |
| — | 36.85 | 37.45 | 37.15 | +0.73 | 21.6% | 355 | 21.6% | -0.28 | 9.65 | 9.50 | 9.80 | — |
| — | 33.45 | 34.05 | 33.75 | +0.70 | 21.5% | 360 | 21.5% | -0.32 | 11.25 | 11.10 | 11.40 | — |
| — | 30.25 | 30.85 | 30.55 | +0.66 | 21.4% | 365 | 21.4% | -0.35 | 13.05 | 12.90 | 13.20 | — |
| — | 27.40 | 27.80 | 27.60 | +0.63 | 21.3% | 370 | 21.3% | -0.39 | 15.07 | 14.90 | 15.25 | — |
| — | 24.65 | 25.00 | 24.82 | +0.59 | 21.2% | 375 | 21.2% | -0.43 | 17.27 | 17.05 | 17.50 | — |
| — | 22.20 | 22.45 | 22.32 | +0.55 | 21.2% | 380 | 21.2% | -0.47 | 19.77 | 19.55 | 20.00 | — |
| — | 19.70 | 20.10 | 19.90 | +0.51 | 21.2% | 385 | 21.2% | -0.51 | 22.48 | 22.25 | 22.70 | — |
| — | 17.75 | 17.95 | 17.85 | +0.48 | 21.3% | 390 | 21.3% | -0.56 | 25.40 | 25.15 | 25.65 | — |
| — | 15.65 | 16.00 | 15.82 | +0.44 | 21.3% | 395 | 21.3% | -0.60 | 28.57 | 28.35 | 28.80 | — |
| — | 13.90 | 14.25 | 14.07 | +0.41 | 21.4% | 400 | 21.4% | -0.64 | 31.93 | 31.65 | 32.20 | — |
| — | 12.35 | 12.70 | 12.53 | +0.37 | 21.5% | 405 | 21.5% | -0.67 | 35.45 | 35.10 | 35.80 | — |
| — | 10.95 | 11.30 | 11.12 | +0.34 | 21.6% | 410 | 21.6% | -0.71 | 39.23 | 38.90 | 39.55 | — |
| — | 8.75 | 8.90 | 8.82 | +0.28 | 21.8% | 420 | 21.8% | -0.78 | 47.25 | 46.90 | 47.60 | — |
| — | 6.80 | 7.05 | 6.92 | +0.23 | 22.2% | 430 | 22.2% | -0.84 | 55.85 | 55.50 | 56.20 | — |
| — | 4.80 | 5.00 | 4.90 | +0.18 | 22.8% | 445 | 22.8% | -0.92 | 69.58 | 69.25 | 69.90 | — |
| — | — | — | — | +0.14 | 23.2% | 455 | 23.2% | -0.96 | — | — | — | — |
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.