Spot 374.16
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.70 | 95.75 | 93.72 | +0.70 | 55.6% | 300 | 55.6% | -0.30 | 13.40 | 11.90 | 14.90 | — |
| — | 84.30 | 88.70 | 86.50 | +0.66 | 55.3% | 310 | 55.3% | -0.34 | 16.23 | 14.60 | 17.85 | — |
| — | 78.35 | 82.00 | 80.17 | +0.62 | 55.1% | 320 | 55.1% | -0.38 | 19.50 | 18.20 | 20.80 | — |
| — | 74.20 | 78.85 | 76.53 | +0.60 | 55.1% | 325 | 55.1% | -0.40 | 21.18 | 19.50 | 22.85 | — |
| — | 71.90 | 75.75 | 73.83 | +0.58 | 55.0% | 330 | 55.0% | -0.42 | 22.93 | 21.15 | 24.70 | — |
| — | 68.00 | 72.75 | 70.38 | +0.56 | 54.9% | 335 | 54.9% | -0.44 | 24.82 | 23.10 | 26.55 | — |
| — | 65.75 | 69.85 | 67.80 | +0.54 | 54.9% | 340 | 54.9% | -0.46 | 26.85 | 25.15 | 28.55 | — |
| — | 62.75 | 67.05 | 64.90 | +0.52 | 54.8% | 345 | 54.8% | -0.49 | 29.02 | 27.30 | 30.75 | — |
| — | 59.00 | 64.40 | 61.70 | +0.50 | 54.8% | 350 | 54.8% | -0.51 | 31.55 | 30.00 | 33.10 | — |
| — | 55.90 | 59.30 | 57.60 | +0.47 | 54.7% | 360 | 54.7% | -0.54 | 36.23 | 34.60 | 37.85 | — |
| — | 49.50 | 54.65 | 52.08 | +0.43 | 54.7% | 370 | 54.7% | -0.58 | 41.77 | 40.75 | 42.80 | — |
| — | 46.85 | 50.10 | 48.48 | +0.40 | 54.7% | 380 | 54.7% | -0.62 | 47.33 | 45.20 | 49.45 | — |
| — | 40.65 | 46.00 | 43.33 | +0.36 | 54.7% | 390 | 54.7% | -0.65 | 54.00 | 51.15 | 56.85 | — |
| — | 39.20 | 42.20 | 40.70 | +0.33 | 54.7% | 400 | 54.7% | -0.68 | 59.42 | 57.40 | 61.45 | — |
| — | 34.50 | 38.75 | 36.62 | +0.30 | 54.8% | 410 | 54.8% | -0.72 | 66.00 | 63.90 | 68.10 | — |
| — | 32.45 | 35.55 | 34.00 | +0.28 | 54.9% | 420 | 54.9% | -0.74 | 74.20 | 72.45 | 75.95 | — |
| — | 27.50 | 32.60 | 30.05 | +0.25 | 55.0% | 430 | 55.0% | -0.77 | 80.45 | 77.70 | 83.20 | — |
| — | 24.85 | 29.90 | 27.38 | +0.23 | 55.1% | 440 | 55.1% | -0.80 | 87.78 | 85.05 | 90.50 | — |
| — | 24.40 | 26.25 | 25.32 | +0.21 | 55.2% | 450 | 55.2% | -0.82 | 95.20 | 92.55 | 97.85 | — |
| — | 21.80 | 23.20 | 22.50 | +0.19 | 55.3% | 460 | 55.3% | -0.84 | 102.92 | 100.30 | 105.55 | — |
| — | 18.25 | 23.00 | 20.62 | +0.17 | 55.4% | 470 | 55.4% | -0.86 | 110.83 | 108.20 | 113.45 | — |
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.