Spot 375.11
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.20 | 92.70 | 90.45 | +0.83 | 57.0% | 300 | 57.0% | -0.17 | 11.18 | 10.40 | 11.95 | — |
| — | 80.70 | 85.45 | 83.08 | +0.80 | 56.8% | 310 | 56.8% | -0.20 | 13.88 | 12.50 | 15.25 | — |
| — | 74.20 | 78.40 | 76.30 | +0.77 | 56.6% | 320 | 56.6% | -0.24 | 16.38 | 14.80 | 17.95 | — |
| 486 | 69.75 | 75.10 | 72.42 | +0.75 | 56.5% | 325 | 56.5% | -0.25 | 18.10 | 17.05 | 19.15 | 185 |
| — | 67.20 | 71.85 | 69.53 | +0.73 | 56.4% | 330 | 56.4% | -0.27 | 19.75 | 18.05 | 21.45 | — |
| — | 64.60 | 68.50 | 66.55 | +0.72 | 56.3% | 335 | 56.3% | -0.29 | 21.75 | 19.85 | 23.65 | — |
| — | 61.60 | 65.70 | 63.65 | +0.70 | 56.2% | 340 | 56.2% | -0.31 | 23.98 | 21.75 | 26.20 | — |
| — | 59.00 | 62.75 | 60.88 | +0.68 | 56.2% | 345 | 56.2% | -0.32 | 25.55 | 23.95 | 27.15 | — |
| — | 54.80 | 59.95 | 57.38 | +0.66 | 56.1% | 350 | 56.1% | -0.34 | 28.20 | 25.80 | 30.60 | — |
| — | 50.60 | 54.60 | 52.60 | +0.62 | 56.0% | 360 | 56.0% | -0.38 | 32.20 | 30.60 | 33.80 | — |
| — | 44.80 | 49.55 | 47.17 | +0.59 | 56.0% | 370 | 56.0% | -0.42 | 37.85 | 35.30 | 40.40 | — |
| — | 41.60 | 44.85 | 43.23 | +0.55 | 55.9% | 380 | 55.9% | -0.45 | 42.85 | 40.60 | 45.10 | — |
| — | 36.80 | 39.80 | 38.30 | +0.52 | 55.9% | 390 | 55.9% | -0.49 | 48.20 | 46.30 | 50.10 | — |
| — | 32.80 | 35.80 | 34.30 | +0.48 | 55.9% | 400 | 55.9% | -0.53 | 54.85 | 52.35 | 57.35 | — |
| — | 29.75 | 33.25 | 31.50 | +0.45 | 55.9% | 410 | 55.9% | -0.56 | 60.60 | 58.65 | 62.55 | — |
| — | 25.65 | 30.05 | 27.85 | +0.41 | 56.0% | 420 | 56.0% | -0.60 | 67.40 | 65.35 | 69.45 | — |
| — | 22.85 | 27.15 | 25.00 | +0.38 | 56.0% | 430 | 56.0% | -0.63 | 74.90 | 72.60 | 77.20 | — |
| — | 20.35 | 24.55 | 22.45 | +0.35 | 56.1% | 440 | 56.1% | -0.66 | 82.35 | 80.00 | 84.70 | — |
| — | 18.15 | 22.05 | 20.10 | +0.32 | 56.2% | 450 | 56.2% | -0.69 | 90.40 | 87.65 | 93.15 | — |
| — | 16.05 | 20.00 | 18.02 | +0.30 | 56.3% | 460 | 56.3% | -0.71 | 98.33 | 95.60 | 101.05 | — |
| — | 14.25 | 18.10 | 16.18 | +0.27 | 56.4% | 470 | 56.4% | -0.74 | 106.50 | 103.75 | 109.25 | — |
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.