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 | |
| — | 91.65 | 96.70 | 94.17 | +0.81 | 56.0% | 300 | 56.0% | -0.19 | 13.75 | 12.50 | 15.00 | — |
| — | 85.75 | 89.65 | 87.70 | +0.79 | 55.8% | 310 | 55.8% | -0.22 | 16.93 | 14.75 | 19.10 | — |
| — | 78.30 | 82.95 | 80.62 | +0.76 | 55.6% | 320 | 55.6% | -0.25 | 20.23 | 18.50 | 21.95 | — |
| — | 75.00 | 79.80 | 77.40 | +0.74 | 55.5% | 325 | 55.5% | -0.26 | 22.35 | 20.40 | 24.30 | — |
| — | 71.55 | 76.70 | 74.12 | +0.73 | 55.5% | 330 | 55.5% | -0.28 | 23.55 | 22.25 | 24.85 | — |
| — | 68.40 | 73.70 | 71.05 | +0.71 | 55.4% | 335 | 55.4% | -0.29 | 25.40 | 23.15 | 27.65 | — |
| — | 65.80 | 70.80 | 68.30 | +0.69 | 55.3% | 340 | 55.3% | -0.31 | 28.27 | 26.45 | 30.10 | — |
| — | 62.65 | 67.95 | 65.30 | +0.68 | 55.3% | 345 | 55.3% | -0.33 | 29.95 | 27.30 | 32.60 | — |
| — | 60.05 | 63.95 | 62.00 | +0.66 | 55.2% | 350 | 55.2% | -0.34 | 32.65 | 31.30 | 34.00 | — |
| — | 55.15 | 57.65 | 56.40 | +0.63 | 55.1% | 360 | 55.1% | -0.38 | 36.12 | 34.25 | 38.00 | — |
| — | 51.90 | 52.80 | 52.35 | +0.60 | 55.1% | 370 | 55.1% | -0.41 | 42.02 | 39.25 | 44.80 | — |
| — | 47.05 | 48.35 | 47.70 | +0.56 | 55.0% | 380 | 55.0% | -0.44 | 47.48 | 44.65 | 50.30 | — |
| — | 41.70 | 44.05 | 42.88 | +0.53 | 55.0% | 390 | 55.0% | -0.48 | 53.23 | 50.40 | 56.05 | — |
| — | 39.15 | 40.00 | 39.58 | +0.50 | 55.0% | 400 | 55.0% | -0.51 | 59.27 | 56.95 | 61.60 | — |
| — | 35.40 | 36.75 | 36.08 | +0.47 | 55.0% | 410 | 55.0% | -0.54 | 65.67 | 62.90 | 68.45 | — |
| — | 32.50 | 34.60 | 33.55 | +0.44 | 55.0% | 420 | 55.0% | -0.57 | 72.28 | 69.55 | 75.00 | — |
| — | 29.45 | 31.50 | 30.48 | +0.41 | 55.0% | 430 | 55.0% | -0.60 | 79.22 | 76.60 | 81.85 | — |
| — | 27.05 | 27.75 | 27.40 | +0.38 | 55.0% | 440 | 55.0% | -0.63 | 86.00 | 83.85 | 88.15 | — |
| — | 22.80 | 27.20 | 25.00 | +0.36 | 55.1% | 450 | 55.1% | -0.66 | 93.95 | 91.30 | 96.60 | — |
| — | 21.10 | 24.85 | 22.98 | +0.33 | 55.2% | 460 | 55.2% | -0.69 | 101.67 | 99.00 | 104.35 | — |
| — | 19.05 | 21.95 | 20.50 | +0.31 | 55.2% | 470 | 55.2% | -0.71 | 109.58 | 106.90 | 112.25 | — |
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.