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 | |
| — | 100.15 | 102.95 | 101.55 | +0.93 | 43.1% | 280 | 43.1% | -0.07 | 2.58 | 2.53 | 2.63 | — |
| — | 91.90 | 93.90 | 92.90 | +0.92 | 42.1% | 290 | 42.1% | -0.09 | 3.42 | 3.35 | 3.50 | — |
| — | 82.85 | 85.05 | 83.95 | +0.89 | 41.4% | 300 | 41.4% | -0.11 | 4.58 | 4.50 | 4.65 | — |
| — | 74.15 | 76.45 | 75.30 | +0.86 | 40.8% | 310 | 40.8% | -0.14 | 6.05 | 5.95 | 6.15 | — |
| — | 66.20 | 68.50 | 67.35 | +0.83 | 40.3% | 320 | 40.3% | -0.17 | 7.95 | 7.85 | 8.05 | — |
| — | 59.15 | 60.15 | 59.65 | +0.79 | 39.9% | 330 | 39.9% | -0.22 | 10.28 | 10.15 | 10.40 | — |
| — | 51.85 | 53.10 | 52.48 | +0.74 | 39.6% | 340 | 39.6% | -0.26 | 13.12 | 13.00 | 13.25 | — |
| — | 45.45 | 46.40 | 45.92 | +0.70 | 39.5% | 350 | 39.5% | -0.31 | 16.55 | 16.40 | 16.70 | — |
| — | 39.80 | 40.35 | 40.08 | +0.64 | 39.4% | 360 | 39.4% | -0.36 | 20.52 | 20.35 | 20.70 | — |
| — | 34.45 | 35.10 | 34.77 | +0.59 | 39.2% | 370 | 39.2% | -0.42 | 25.07 | 24.90 | 25.25 | — |
| — | 29.60 | 30.00 | 29.80 | +0.54 | 39.2% | 380 | 39.2% | -0.47 | 30.23 | 30.05 | 30.40 | — |
| — | 25.30 | 25.60 | 25.45 | +0.49 | 39.2% | 390 | 39.2% | -0.52 | 35.90 | 35.55 | 36.25 | — |
| — | 21.55 | 21.80 | 21.68 | +0.44 | 39.2% | 400 | 39.2% | -0.58 | 42.10 | 41.75 | 42.45 | — |
| — | 18.20 | 18.50 | 18.35 | +0.39 | 39.3% | 410 | 39.3% | -0.63 | 48.88 | 48.35 | 49.40 | — |
| — | 15.40 | 15.65 | 15.53 | +0.34 | 39.4% | 420 | 39.4% | -0.67 | 56.05 | 54.75 | 57.35 | — |
| — | 12.95 | 13.20 | 13.07 | — | — | 430 | — | — | 63.23 | 62.35 | 64.10 | — |
| — | 10.85 | 11.10 | 10.97 | — | — | 440 | — | — | 71.70 | 70.40 | 73.00 | — |
| — | 9.05 | 9.30 | 9.18 | +0.23 | 39.8% | 450 | 39.8% | -0.80 | 80.20 | 79.60 | 80.80 | — |
| — | 7.60 | 7.80 | 7.70 | +0.20 | 40.0% | 460 | — | — | 88.75 | 88.20 | 89.30 | — |
| — | 6.40 | 6.55 | 6.47 | — | — | 470 | 40.2% | -0.86 | 97.65 | 96.40 | 98.90 | — |
| — | 5.35 | 5.55 | 5.45 | — | — | 480 | 40.4% | -0.89 | 106.72 | 105.55 | 107.90 | — |
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.