Spot 375.40
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.30 | 74.50 | 73.40 | — | — | 305 | — | — | 1.68 | 1.64 | 1.71 | — |
| — | 67.65 | 69.00 | 68.33 | — | — | 310 | — | — | 2.00 | 1.96 | 2.04 | — |
| — | 63.55 | 64.65 | 64.10 | — | — | 315 | — | — | 2.41 | 2.37 | 2.45 | — |
| — | 59.05 | 60.15 | 59.60 | — | — | 320 | — | — | 2.91 | 2.87 | 2.95 | — |
| — | 54.75 | 55.70 | 55.23 | — | — | 325 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 50.50 | 50.95 | 50.73 | — | — | 330 | — | — | 4.25 | 4.20 | 4.30 | — |
| — | 46.30 | 47.25 | 46.77 | — | — | 335 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | 42.50 | 43.40 | 42.95 | — | — | 340 | — | — | 6.17 | 6.10 | 6.25 | — |
| — | 38.75 | 39.30 | 39.02 | — | — | 345 | — | — | 7.42 | 7.35 | 7.50 | — |
| — | 35.30 | 35.95 | 35.62 | — | — | 350 | — | — | 8.82 | 8.75 | 8.90 | — |
| — | 32.00 | 32.45 | 32.23 | — | — | 355 | — | — | 10.45 | 10.35 | 10.55 | — |
| — | 28.80 | 29.20 | 29.00 | — | — | 360 | — | — | 12.25 | 12.15 | 12.35 | — |
| — | 25.85 | 26.35 | 26.10 | — | — | 365 | — | — | 14.28 | 14.20 | 14.35 | — |
| — | 23.20 | 23.50 | 23.35 | — | — | 370 | — | — | 16.55 | 16.45 | 16.65 | — |
| — | 20.60 | 21.00 | 20.80 | — | — | 375 | — | — | 19.00 | 18.90 | 19.10 | — |
| — | 18.30 | 18.65 | 18.48 | — | — | 380 | — | — | 21.70 | 21.60 | 21.80 | — |
| — | 16.20 | 16.40 | 16.30 | — | — | 385 | 45.0% | -0.54 | 24.52 | 24.30 | 24.75 | — |
| — | 14.25 | 14.50 | 14.38 | — | — | 390 | — | — | 27.55 | 27.25 | 27.85 | — |
| — | 12.60 | 12.75 | 12.68 | +0.39 | 45.2% | 395 | 45.2% | -0.62 | 30.88 | 30.40 | 31.35 | — |
| — | 11.00 | 11.20 | 11.10 | +0.35 | 45.3% | 400 | 45.3% | -0.65 | 34.35 | 33.90 | 34.80 | — |
| — | 9.65 | 9.80 | 9.72 | +0.32 | 45.4% | 405 | 45.4% | -0.69 | 37.92 | 37.05 | 38.80 | — |
| — | 8.40 | 8.55 | 8.47 | — | — | 410 | — | — | 41.73 | 41.25 | 42.20 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 415 | — | — | 45.62 | 45.30 | 45.95 | — |
| — | 6.35 | 6.50 | 6.42 | — | — | 420 | — | — | 49.67 | 48.75 | 50.60 | — |
| — | 5.50 | 5.70 | 5.60 | — | — | 425 | — | — | 53.83 | 51.50 | 56.15 | — |
| — | 4.80 | 4.95 | 4.88 | — | — | 430 | — | — | 58.25 | 57.25 | 59.25 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 435 | — | — | 61.77 | 60.20 | 63.35 | — |
| — | 3.60 | 3.75 | 3.67 | +0.15 | 46.7% | 440 | — | — | 66.28 | 64.70 | 67.85 | — |
| — | 3.15 | 3.25 | 3.20 | — | — | 445 | — | — | 72.12 | 70.60 | 73.65 | — |
| — | 2.72 | 2.82 | 2.77 | — | — | 450 | — | — | 76.33 | 72.60 | 80.05 | — |
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.