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 | |
| — | 79.70 | 81.05 | 80.38 | +0.86 | 45.3% | 305 | 45.3% | -0.14 | 6.42 | 6.30 | 6.55 | — |
| — | 71.60 | 73.00 | 72.30 | +0.83 | 44.6% | 315 | — | — | 8.22 | 8.10 | 8.35 | — |
| — | 64.15 | 64.90 | 64.53 | — | — | 325 | — | — | 10.50 | 10.35 | 10.65 | — |
| — | 56.95 | 57.75 | 57.35 | — | — | 335 | — | — | 13.25 | 13.10 | 13.40 | — |
| — | 50.40 | 50.95 | 50.67 | — | — | 345 | 43.5% | -0.29 | 16.57 | 16.40 | 16.75 | — |
| — | 47.30 | 47.90 | 47.60 | — | — | 350 | — | — | 18.35 | 18.20 | 18.50 | — |
| — | 44.30 | 44.95 | 44.62 | — | — | 355 | — | — | 20.38 | 20.25 | 20.50 | — |
| — | 41.50 | 41.95 | 41.73 | — | — | 360 | — | — | 22.45 | 22.30 | 22.60 | — |
| — | 38.75 | 39.25 | 39.00 | — | — | 365 | — | — | 24.73 | 24.55 | 24.90 | — |
| — | 36.15 | 36.55 | 36.35 | — | — | 370 | — | — | 27.12 | 26.95 | 27.30 | — |
| — | 33.70 | 34.05 | 33.88 | +0.56 | 43.3% | 375 | 43.3% | -0.44 | 29.73 | 29.50 | 29.95 | — |
| — | 31.40 | 31.75 | 31.57 | +0.54 | 43.3% | 380 | 43.3% | -0.47 | 32.35 | 32.10 | 32.60 | — |
| — | 29.10 | 29.55 | 29.32 | +0.52 | 43.3% | 385 | 43.3% | -0.49 | 35.25 | 34.95 | 35.55 | — |
| — | 27.05 | 27.60 | 27.32 | +0.49 | 43.3% | 390 | 43.3% | -0.52 | 38.05 | 37.90 | 38.20 | — |
| — | 25.15 | 25.55 | 25.35 | +0.47 | 43.4% | 395 | 43.4% | -0.54 | 41.12 | 40.95 | 41.30 | — |
| — | 23.35 | 23.70 | 23.52 | +0.44 | 43.4% | 400 | 43.4% | -0.57 | 44.33 | 44.15 | 44.50 | — |
| — | 21.55 | 22.00 | 21.77 | +0.42 | 43.5% | 405 | 43.5% | -0.59 | 47.58 | 47.35 | 47.80 | — |
| — | 18.70 | 18.95 | 18.82 | +0.38 | 43.7% | 415 | 43.7% | -0.63 | 54.48 | 54.15 | 54.80 | — |
| — | 16.00 | 16.30 | 16.15 | +0.34 | 43.8% | 425 | 43.8% | -0.68 | 61.98 | 61.50 | 62.45 | — |
| — | 12.70 | 12.95 | 12.82 | +0.28 | 44.1% | 440 | 44.1% | -0.73 | 73.60 | 73.25 | 73.95 | — |
| — | 10.90 | 11.10 | 11.00 | +0.25 | 44.3% | 450 | 44.3% | -0.77 | 82.00 | 81.60 | 82.40 | — |
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.