Spot 374.85
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.50 | 112.50 | 111.00 | +0.94 | 45.1% | 270 | 45.1% | -0.06 | 2.38 | 2.32 | 2.43 | — |
| — | 100.40 | 103.25 | 101.83 | +0.93 | 43.9% | 280 | 43.9% | -0.07 | 3.08 | 3.00 | 3.15 | — |
| — | 91.50 | 94.30 | 92.90 | +0.91 | 42.9% | 290 | 42.9% | -0.09 | 4.03 | 3.95 | 4.10 | — |
| — | 83.50 | 84.75 | 84.12 | +0.88 | 42.0% | 300 | 42.0% | -0.12 | 5.25 | 5.15 | 5.35 | — |
| — | 75.30 | 77.15 | 76.22 | +0.85 | 41.4% | 310 | 41.4% | -0.15 | 6.85 | 6.75 | 6.95 | — |
| — | 67.50 | 68.55 | 68.03 | +0.82 | 40.9% | 320 | 40.9% | -0.18 | 8.82 | 8.75 | 8.90 | — |
| — | 60.05 | 61.05 | 60.55 | +0.78 | 40.5% | 330 | 40.5% | -0.22 | 11.30 | 11.20 | 11.40 | — |
| — | 53.10 | 54.10 | 53.60 | +0.74 | 40.2% | 340 | 40.2% | -0.27 | 14.28 | 14.15 | 14.40 | — |
| — | 46.50 | 47.50 | 47.00 | +0.69 | 40.0% | 350 | 40.0% | -0.32 | 17.73 | 17.60 | 17.85 | — |
| — | 40.75 | 41.70 | 41.23 | +0.64 | 39.9% | 360 | 39.9% | -0.37 | 21.77 | 21.65 | 21.90 | — |
| — | 35.65 | 36.00 | 35.83 | +0.59 | 39.9% | 370 | 39.9% | -0.42 | 26.32 | 26.20 | 26.45 | — |
| — | 30.85 | 31.30 | 31.07 | +0.54 | 39.8% | 380 | 39.8% | -0.47 | 31.52 | 31.40 | 31.65 | — |
| — | 26.55 | 26.85 | 26.70 | +0.49 | 39.9% | 390 | 39.9% | -0.52 | 37.20 | 36.95 | 37.45 | — |
| — | 22.80 | 23.00 | 22.90 | +0.44 | 39.9% | 400 | 39.9% | -0.57 | 43.50 | 43.30 | 43.70 | — |
| — | 19.45 | 19.75 | 19.60 | +0.40 | 40.0% | 410 | 40.0% | -0.62 | 50.15 | 49.65 | 50.65 | — |
| — | 16.60 | 16.85 | 16.73 | +0.35 | 40.1% | 420 | 40.1% | -0.66 | 57.67 | 56.80 | 58.55 | — |
| — | 14.10 | 14.35 | 14.22 | +0.31 | 40.2% | 430 | 40.2% | -0.71 | 64.80 | 63.65 | 65.95 | — |
| — | 11.95 | 12.20 | 12.07 | +0.28 | 40.3% | 440 | 40.3% | -0.75 | 73.10 | 72.20 | 74.00 | — |
| — | 10.15 | 10.35 | 10.25 | +0.24 | 40.5% | 450 | 40.5% | -0.78 | 81.30 | 80.65 | 81.95 | — |
| — | 8.60 | 8.75 | 8.68 | +0.21 | 40.6% | 460 | 40.6% | -0.82 | 89.75 | 88.45 | 91.05 | — |
| — | 7.25 | 7.45 | 7.35 | +0.18 | 40.9% | 470 | 40.9% | -0.85 | 98.60 | 97.30 | 99.90 | — |
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.