Spot 375.66
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.45 | 92.90 | 90.17 | +0.83 | 56.3% | 300 | 56.3% | -0.17 | 10.40 | 9.95 | 10.85 | — |
| — | 80.05 | 85.60 | 82.83 | +0.80 | 56.0% | 310 | 56.0% | -0.20 | 13.03 | 12.15 | 13.90 | — |
| — | 72.95 | 78.55 | 75.75 | +0.77 | 55.7% | 320 | 55.7% | -0.23 | 15.78 | 14.05 | 17.50 | — |
| — | 70.00 | 75.10 | 72.55 | +0.76 | 55.6% | 325 | 55.6% | -0.25 | 17.30 | 15.60 | 19.00 | — |
| — | 66.90 | 70.95 | 68.92 | +0.74 | 55.4% | 330 | 55.4% | -0.26 | 18.73 | 17.25 | 20.20 | — |
| — | 63.45 | 68.60 | 66.03 | +0.72 | 55.3% | 335 | 55.3% | -0.28 | 20.80 | 20.05 | 21.55 | — |
| — | 61.00 | 65.45 | 63.23 | +0.70 | 55.2% | 340 | 55.2% | -0.30 | 22.62 | 20.80 | 24.45 | — |
| — | 57.45 | 62.30 | 59.88 | +0.68 | 55.1% | 345 | 55.1% | -0.32 | 24.60 | 22.75 | 26.45 | — |
| — | 54.55 | 59.20 | 56.88 | +0.67 | 55.0% | 350 | 55.0% | -0.34 | 26.88 | 24.75 | 29.00 | — |
| — | 49.05 | 53.40 | 51.23 | +0.63 | 54.9% | 360 | 54.9% | -0.37 | 31.80 | 30.05 | 33.55 | — |
| — | 43.75 | 48.10 | 45.92 | +0.59 | 54.8% | 370 | 54.8% | -0.41 | 36.35 | 34.65 | 38.05 | — |
| — | 39.75 | 43.25 | 41.50 | +0.55 | 54.7% | 380 | 54.7% | -0.45 | 41.30 | 39.20 | 43.40 | — |
| — | 35.55 | 38.95 | 37.25 | +0.52 | 54.6% | 390 | 54.6% | -0.49 | 46.98 | 44.80 | 49.15 | — |
| — | 32.80 | 35.05 | 33.92 | +0.48 | 54.6% | 400 | 54.6% | -0.53 | 53.62 | 52.00 | 55.25 | — |
| — | 28.55 | 31.50 | 30.02 | +0.45 | 54.6% | 410 | 54.6% | -0.56 | 59.35 | 57.10 | 61.60 | — |
| — | 24.80 | 28.35 | 26.57 | +0.41 | 54.6% | 420 | 54.6% | -0.60 | 65.78 | 63.65 | 67.90 | — |
| — | 21.70 | 25.45 | 23.57 | +0.38 | 54.6% | 430 | 54.6% | -0.63 | 72.95 | 70.50 | 75.40 | — |
| — | 19.15 | 22.90 | 21.02 | +0.35 | 54.7% | 440 | 54.7% | -0.66 | 80.53 | 78.25 | 82.80 | — |
| — | 17.00 | 20.10 | 18.55 | +0.32 | 54.7% | 450 | 54.7% | -0.69 | 88.25 | 85.45 | 91.05 | — |
| — | 14.95 | 18.50 | 16.73 | +0.29 | 54.8% | 460 | 54.8% | -0.72 | 96.30 | 94.15 | 98.45 | — |
| — | 13.55 | 16.15 | 14.85 | +0.27 | 55.0% | 470 | 55.0% | -0.75 | 104.05 | 101.45 | 106.65 | — |
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.