Spot 374.66
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.20 | 87.75 | 84.47 | +0.83 | 55.8% | 305 | 55.8% | -0.17 | 10.93 | 10.15 | 11.70 | — |
| — | 73.95 | 79.85 | 76.90 | +0.79 | 55.7% | 315 | 55.7% | -0.21 | 14.65 | 13.15 | 16.15 | — |
| — | 67.85 | 72.70 | 70.28 | +0.76 | 55.5% | 325 | 55.5% | -0.24 | 16.75 | 16.00 | 17.50 | — |
| — | 64.85 | 69.35 | 67.10 | +0.74 | 55.5% | 330 | 55.5% | -0.26 | 19.18 | 17.75 | 20.60 | — |
| — | 61.50 | 66.15 | 63.83 | +0.72 | 55.4% | 335 | 55.4% | -0.28 | 20.98 | 19.40 | 22.55 | — |
| — | 58.35 | 62.90 | 60.62 | +0.70 | 55.4% | 340 | 55.4% | -0.30 | 21.98 | 21.70 | 22.25 | — |
| — | 55.05 | 58.00 | 56.52 | +0.68 | 55.4% | 345 | 55.4% | -0.32 | 23.50 | 21.75 | 25.25 | — |
| — | 52.20 | 57.25 | 54.73 | +0.67 | 55.3% | 350 | 55.3% | -0.34 | 25.75 | 24.40 | 27.10 | — |
| — | 47.00 | 51.40 | 49.20 | +0.63 | 55.3% | 360 | 55.3% | -0.38 | 30.85 | 30.25 | 31.45 | — |
| — | 42.10 | 46.05 | 44.08 | +0.59 | 55.2% | 370 | 55.2% | -0.42 | 35.10 | 34.15 | 36.05 | — |
| — | 37.55 | 42.15 | 39.85 | +0.55 | 55.2% | 380 | 55.2% | -0.46 | 40.88 | 40.35 | 41.40 | — |
| — | 34.00 | 37.65 | 35.83 | +0.51 | 55.2% | 390 | 55.2% | -0.50 | 46.55 | 44.75 | 48.35 | — |
| — | 30.25 | 33.90 | 32.08 | +0.47 | 55.2% | 400 | 55.2% | -0.54 | 52.58 | 50.60 | 54.55 | — |
| — | 27.00 | 29.10 | 28.05 | +0.43 | 55.2% | 410 | 55.2% | -0.57 | 59.38 | 57.15 | 61.60 | — |
| — | 23.90 | 26.65 | 25.27 | +0.40 | 55.3% | 420 | 55.3% | -0.61 | 66.40 | 63.80 | 69.00 | — |
| — | 21.00 | 22.85 | 21.93 | +0.36 | 55.4% | 430 | 55.4% | -0.65 | 73.45 | 71.10 | 75.80 | — |
| — | 17.70 | 21.80 | 19.75 | +0.33 | 55.5% | 440 | 55.5% | -0.68 | 80.92 | 78.30 | 83.55 | — |
| — | 15.35 | 18.00 | 16.68 | +0.30 | 55.6% | 450 | 55.6% | -0.71 | 88.55 | 85.85 | 91.25 | — |
| — | 14.35 | 17.35 | 15.85 | +0.28 | 55.7% | 460 | 55.7% | -0.74 | 96.78 | 94.10 | 99.45 | — |
| — | 11.85 | 15.10 | 13.47 | +0.25 | 55.9% | 470 | 55.9% | -0.76 | 105.05 | 102.15 | 107.95 | — |
| — | 10.50 | 13.45 | 11.97 | +0.23 | 56.1% | 480 | 56.1% | -0.79 | 113.10 | 109.85 | 116.35 | — |
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.