Spot 374.94
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.75 | 103.35 | 100.55 | +0.95 | 39.2% | 280 | 39.2% | -0.05 | 1.50 | 1.01 | 2.00 | — |
| — | 87.90 | 93.95 | 90.92 | +0.94 | 38.1% | 290 | 38.1% | -0.07 | 2.21 | 1.93 | 2.48 | — |
| — | 78.80 | 84.80 | 81.80 | +0.91 | 37.1% | 300 | 37.1% | -0.09 | 3.29 | 2.93 | 3.65 | — |
| — | 70.85 | 73.60 | 72.22 | +0.89 | 36.3% | 310 | 36.3% | -0.12 | 4.38 | 4.15 | 4.60 | — |
| — | 61.85 | 65.70 | 63.77 | +0.85 | 35.5% | 320 | 35.5% | -0.16 | 6.17 | 5.30 | 7.05 | — |
| — | 53.60 | 57.05 | 55.33 | +0.81 | 34.8% | 330 | 34.8% | -0.20 | 7.53 | 7.05 | 8.00 | — |
| — | 46.75 | 49.80 | 48.27 | +0.77 | 34.2% | 340 | 34.2% | -0.25 | 10.25 | 9.65 | 10.85 | — |
| — | 39.40 | 43.55 | 41.48 | +0.71 | 33.6% | 350 | 33.6% | -0.30 | 13.43 | 12.95 | 13.90 | — |
| — | 32.95 | 36.25 | 34.60 | — | — | 360 | 33.2% | -0.36 | 16.90 | 16.15 | 17.65 | — |
| — | 26.75 | 30.00 | 28.38 | +0.59 | 32.8% | 370 | 32.8% | -0.42 | 20.68 | 19.35 | 22.00 | — |
| — | 22.50 | 24.60 | 23.55 | +0.52 | 32.4% | 380 | 32.4% | -0.49 | 26.07 | 24.95 | 27.20 | — |
| — | 18.40 | 20.15 | 19.27 | +0.46 | 32.2% | 390 | 32.2% | -0.55 | 31.85 | 30.85 | 32.85 | — |
| — | 15.25 | 16.00 | 15.62 | +0.40 | 32.0% | 400 | 32.0% | -0.62 | 38.05 | 37.00 | 39.10 | — |
| — | 11.55 | 12.90 | 12.22 | +0.34 | 31.8% | 410 | — | — | 44.75 | 43.05 | 46.45 | — |
| — | 8.90 | 10.70 | 9.80 | +0.28 | 31.8% | 420 | 31.8% | -0.73 | 51.95 | 50.15 | 53.75 | — |
| — | 6.70 | 8.25 | 7.47 | +0.23 | 31.7% | 430 | 31.7% | -0.78 | 60.30 | 58.50 | 62.10 | — |
| — | 5.15 | 6.05 | 5.60 | — | — | 440 | 31.7% | -0.83 | 68.28 | 66.60 | 69.95 | — |
| — | 3.95 | 4.60 | 4.28 | +0.16 | 31.8% | 450 | 31.8% | -0.87 | 76.30 | 73.30 | 79.30 | — |
| — | 3.20 | 3.75 | 3.48 | +0.12 | 31.9% | 460 | 31.9% | -0.90 | 85.83 | 84.50 | 87.15 | — |
| — | 2.14 | 2.84 | 2.49 | +0.10 | 32.0% | 470 | — | — | 94.08 | 91.65 | 96.50 | — |
| — | 1.79 | 2.14 | 1.97 | +0.08 | 32.1% | 480 | — | — | 104.30 | 101.05 | 107.55 | — |
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.