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 | |
| — | 87.95 | 90.20 | 89.08 | +0.82 | 45.9% | 305 | 45.9% | -0.18 | 12.45 | 12.25 | 12.65 | — |
| — | 81.15 | 82.40 | 81.78 | +0.79 | 45.5% | 315 | 45.5% | -0.21 | 15.03 | 14.85 | 15.20 | — |
| — | 74.30 | 75.45 | 74.88 | +0.76 | 45.1% | 325 | 45.1% | -0.24 | 17.70 | 17.10 | 18.30 | — |
| — | 67.80 | 68.90 | 68.35 | +0.73 | 44.9% | 335 | 44.9% | -0.28 | 21.32 | 21.10 | 21.55 | — |
| — | 61.55 | 62.75 | 62.15 | +0.69 | 44.6% | 345 | 44.6% | -0.31 | 25.12 | 24.90 | 25.35 | — |
| — | 58.95 | 59.70 | 59.33 | +0.68 | 44.6% | 350 | 44.6% | -0.33 | 27.10 | 26.90 | 27.30 | — |
| — | 56.15 | 57.00 | 56.58 | +0.66 | 44.5% | 355 | 44.5% | -0.35 | 29.27 | 29.05 | 29.50 | — |
| — | 53.50 | 54.25 | 53.88 | +0.64 | 44.4% | 360 | 44.4% | -0.37 | 31.65 | 31.30 | 32.00 | — |
| — | 50.95 | 51.65 | 51.30 | +0.62 | 44.4% | 365 | 44.4% | -0.39 | 33.95 | 33.65 | 34.25 | — |
| — | 48.05 | 49.10 | 48.58 | +0.60 | 44.4% | 370 | 44.4% | -0.41 | 36.42 | 36.10 | 36.75 | — |
| — | 45.90 | 46.70 | 46.30 | — | — | 375 | 44.3% | -0.42 | 39.02 | 38.70 | 39.35 | — |
| — | 43.55 | 44.25 | 43.90 | +0.57 | 44.4% | 380 | — | — | 41.70 | 41.35 | 42.05 | — |
| — | 41.45 | 42.15 | 41.80 | +0.55 | 44.5% | 385 | — | — | 44.48 | 44.10 | 44.85 | — |
| — | 39.50 | 39.95 | 39.73 | +0.53 | 44.4% | 390 | 44.4% | -0.48 | 47.40 | 47.05 | 47.75 | — |
| — | 37.60 | 38.05 | 37.83 | +0.51 | 44.4% | 395 | 44.4% | -0.50 | 50.27 | 49.80 | 50.75 | — |
| — | 35.50 | 36.10 | 35.80 | +0.50 | 44.5% | 400 | 44.5% | -0.52 | 53.45 | 53.10 | 53.80 | — |
| — | 33.85 | 34.30 | 34.08 | +0.48 | 44.5% | 405 | 44.5% | -0.54 | 56.50 | 55.95 | 57.05 | — |
| — | 30.40 | 31.00 | 30.70 | +0.45 | 44.6% | 415 | 44.6% | -0.57 | 63.42 | 62.60 | 64.25 | — |
| — | 27.45 | 27.95 | 27.70 | +0.41 | 44.7% | 425 | 44.7% | -0.61 | 70.97 | 69.55 | 72.40 | — |
| — | 23.45 | 23.90 | 23.68 | +0.37 | 44.9% | 440 | 44.9% | -0.65 | 81.45 | 79.30 | 83.60 | — |
| — | 21.10 | 21.55 | 21.32 | +0.34 | 45.1% | 450 | 45.1% | -0.68 | 89.42 | 87.95 | 90.90 | — |
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.