Spot 375.52
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.75 | 76.00 | 73.38 | +0.95 | 46.7% | 305 | 46.7% | -0.05 | 1.19 | 1.16 | 1.22 | — |
| — | 66.60 | 70.80 | 68.70 | +0.94 | 45.7% | 310 | 45.7% | -0.06 | 1.45 | 1.41 | 1.48 | — |
| — | 61.50 | 66.10 | 63.80 | +0.92 | 44.9% | 315 | 44.9% | -0.08 | 1.77 | 1.74 | 1.81 | — |
| — | 57.45 | 61.45 | 59.45 | +0.91 | 44.1% | 320 | 44.1% | -0.09 | 2.19 | 2.15 | 2.23 | — |
| — | 53.10 | 56.95 | 55.02 | +0.89 | 43.6% | 325 | — | — | 2.71 | 2.67 | 2.76 | — |
| — | 48.60 | 51.25 | 49.92 | +0.87 | 43.1% | 330 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 44.55 | 46.50 | 45.52 | +0.84 | 42.7% | 335 | 42.7% | -0.16 | 4.17 | 4.10 | 4.25 | — |
| — | 41.35 | 42.45 | 41.90 | +0.82 | 42.5% | 340 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | 37.45 | 38.80 | 38.12 | — | — | 345 | — | — | 6.30 | 6.20 | 6.40 | — |
| — | 33.90 | 35.05 | 34.48 | +0.75 | 42.3% | 350 | 42.3% | -0.26 | 7.67 | 7.60 | 7.75 | — |
| — | 29.90 | 32.85 | 31.38 | — | — | 355 | 42.2% | -0.29 | 9.22 | 9.15 | 9.30 | — |
| — | 27.35 | 28.35 | 27.85 | +0.67 | 42.2% | 360 | 42.2% | -0.33 | 11.00 | 10.90 | 11.10 | — |
| — | 24.40 | 25.70 | 25.05 | — | — | 365 | 42.2% | -0.38 | 13.00 | 12.90 | 13.10 | — |
| — | 21.60 | 22.45 | 22.02 | +0.58 | 42.2% | 370 | 42.2% | -0.42 | 15.20 | 15.10 | 15.30 | — |
| — | 19.05 | 19.50 | 19.27 | +0.54 | 42.2% | 375 | — | — | 17.65 | 17.55 | 17.75 | — |
| — | 16.75 | 17.15 | 16.95 | +0.50 | 42.2% | 380 | — | — | 20.27 | 20.05 | 20.50 | — |
| — | 14.65 | 14.80 | 14.72 | — | — | 385 | 42.3% | -0.55 | 23.15 | 22.90 | 23.40 | — |
| — | 12.75 | 12.90 | 12.82 | — | — | 390 | — | — | 26.00 | 25.50 | 26.50 | — |
| — | 11.05 | 11.20 | 11.12 | — | — | 395 | — | — | 29.48 | 27.85 | 31.10 | — |
| — | 9.50 | 9.65 | 9.57 | — | — | 400 | 42.5% | -0.67 | 32.75 | 32.00 | 33.50 | — |
| — | 8.15 | 8.30 | 8.22 | +0.30 | 42.5% | 405 | — | — | 36.80 | 35.25 | 38.35 | — |
| — | 7.00 | 7.15 | 7.08 | — | — | 410 | — | — | 40.40 | 37.10 | 43.70 | — |
| — | 5.95 | 6.10 | 6.03 | — | — | 415 | 42.7% | -0.77 | 44.60 | 42.95 | 46.25 | — |
| — | 5.10 | 5.20 | 5.15 | — | — | 420 | 42.8% | -0.80 | 48.75 | 47.45 | 50.05 | — |
| — | 4.35 | 4.45 | 4.40 | +0.18 | 43.0% | 425 | — | — | 53.23 | 51.05 | 55.40 | — |
| — | 3.70 | 3.80 | 3.75 | +0.16 | 43.2% | 430 | 43.2% | -0.85 | 57.35 | 54.40 | 60.30 | — |
| — | 3.10 | 3.25 | 3.17 | +0.14 | 43.4% | 435 | 43.4% | -0.87 | 61.60 | 59.10 | 64.10 | — |
| — | 2.67 | 2.76 | 2.71 | +0.12 | 43.6% | 440 | 43.6% | -0.89 | 66.40 | 63.75 | 69.05 | — |
| — | 2.27 | 2.35 | 2.31 | +0.11 | 43.8% | 445 | 43.8% | -0.91 | 71.08 | 67.50 | 74.65 | — |
| — | 1.94 | 2.01 | 1.98 | +0.09 | 44.1% | 450 | 44.1% | -0.92 | 75.62 | 72.60 | 78.65 | — |
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.