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 | |
| — | 90.70 | 93.65 | 92.17 | +0.84 | 43.6% | 300 | 43.6% | -0.16 | 10.75 | 10.55 | 10.95 | — |
| — | 83.10 | 86.25 | 84.67 | +0.81 | 43.2% | 310 | 43.2% | -0.19 | 13.10 | 12.80 | 13.40 | — |
| — | 72.55 | 75.85 | 74.20 | +0.76 | 42.7% | 325 | 42.7% | -0.24 | 17.32 | 17.10 | 17.55 | — |
| — | 66.00 | 69.15 | 67.58 | +0.73 | 42.5% | 335 | 42.5% | -0.28 | 20.60 | 20.30 | 20.90 | — |
| — | 59.85 | 63.10 | 61.48 | +0.70 | 42.3% | 345 | 42.3% | -0.31 | 24.38 | 24.15 | 24.60 | — |
| — | 57.85 | 59.25 | 58.55 | +0.68 | 42.2% | 350 | 42.2% | -0.33 | 26.30 | 26.00 | 26.60 | — |
| — | 55.05 | 56.45 | 55.75 | +0.66 | 42.1% | 355 | 42.1% | -0.35 | 28.52 | 28.30 | 28.75 | — |
| — | 52.55 | 53.55 | 53.05 | +0.64 | 42.1% | 360 | 42.1% | -0.37 | 30.68 | 30.35 | 31.00 | — |
| — | 49.65 | 51.30 | 50.48 | +0.62 | 42.0% | 365 | 42.0% | -0.39 | 33.00 | 32.70 | 33.30 | — |
| — | 47.45 | 48.20 | 47.83 | +0.60 | 42.0% | 370 | 42.0% | -0.41 | 35.48 | 35.15 | 35.80 | — |
| — | 44.80 | 46.00 | 45.40 | +0.58 | 41.9% | 375 | 41.9% | -0.43 | 38.08 | 37.80 | 38.35 | — |
| — | 42.85 | 43.55 | 43.20 | +0.57 | 41.9% | 380 | 41.9% | -0.45 | 40.73 | 40.45 | 41.00 | — |
| — | 40.65 | 41.35 | 41.00 | +0.55 | 41.9% | 385 | 41.9% | -0.47 | 43.45 | 43.10 | 43.80 | — |
| — | 38.55 | 39.25 | 38.90 | +0.53 | 41.9% | 390 | 41.9% | -0.48 | 46.33 | 45.95 | 46.70 | — |
| — | 36.55 | 37.25 | 36.90 | +0.51 | 41.9% | 395 | 41.9% | -0.50 | 49.62 | 48.85 | 50.40 | — |
| — | 34.65 | 35.25 | 34.95 | +0.49 | 41.9% | 400 | 41.9% | -0.52 | 52.35 | 51.95 | 52.75 | — |
| — | 32.80 | 33.45 | 33.12 | +0.48 | 41.9% | 405 | 41.9% | -0.54 | 55.48 | 55.10 | 55.85 | — |
| — | 29.40 | 30.00 | 29.70 | +0.44 | 42.0% | 415 | 42.0% | -0.58 | 62.02 | 60.75 | 63.30 | — |
| — | 26.35 | 26.95 | 26.65 | +0.41 | 42.0% | 425 | 42.0% | -0.61 | 69.10 | 67.90 | 70.30 | — |
| — | 23.55 | 24.15 | 23.85 | +0.38 | 42.1% | 435 | 42.1% | -0.65 | 76.28 | 74.45 | 78.10 | — |
| — | 21.05 | 21.65 | 21.35 | +0.35 | 42.1% | 445 | 42.1% | -0.68 | 83.80 | 81.90 | 85.70 | — |
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.