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 | |
| — | 98.80 | 103.20 | 101.00 | +0.94 | 38.0% | 280 | 38.0% | -0.07 | 2.88 | 2.46 | 3.30 | — |
| — | 89.35 | 95.15 | 92.25 | +0.92 | 37.2% | 290 | 37.2% | -0.09 | 3.55 | 3.20 | 3.90 | — |
| — | 80.70 | 84.90 | 82.80 | +0.89 | 36.5% | 300 | 36.5% | -0.11 | 4.78 | 4.30 | 5.25 | — |
| — | 73.05 | 76.35 | 74.70 | +0.86 | 35.9% | 310 | 35.9% | -0.14 | 6.25 | 5.85 | 6.65 | — |
| — | 64.70 | 68.10 | 66.40 | +0.83 | 35.3% | 320 | 35.3% | -0.18 | 8.12 | 7.65 | 8.60 | — |
| — | 57.25 | 60.70 | 58.98 | +0.79 | 34.8% | 330 | 34.8% | -0.22 | 10.32 | 9.90 | 10.75 | — |
| — | 49.50 | 52.25 | 50.88 | +0.74 | 34.4% | 340 | 34.4% | -0.26 | 12.97 | 12.45 | 13.50 | — |
| — | 43.25 | 47.80 | 45.52 | +0.69 | 34.0% | 350 | 34.0% | -0.31 | 16.35 | 15.70 | 17.00 | — |
| — | 36.80 | 41.75 | 39.27 | +0.64 | 33.6% | 360 | 33.6% | -0.37 | 20.48 | 19.25 | 21.70 | — |
| — | 31.35 | 35.05 | 33.20 | +0.59 | 33.3% | 370 | 33.3% | -0.42 | 24.60 | 23.70 | 25.50 | — |
| — | 27.20 | 28.50 | 27.85 | +0.53 | 33.0% | 380 | 33.0% | -0.48 | 29.18 | 28.35 | 30.00 | — |
| — | 22.15 | 23.80 | 22.98 | +0.48 | 32.7% | 390 | 32.7% | -0.53 | 34.23 | 32.60 | 35.85 | — |
| — | 19.00 | 20.00 | 19.50 | +0.42 | 32.5% | 400 | 32.5% | -0.59 | 40.45 | 38.90 | 42.00 | — |
| — | 14.90 | 16.10 | 15.50 | +0.37 | 32.3% | 410 | 32.3% | -0.64 | 46.75 | 44.95 | 48.55 | — |
| — | 12.00 | 13.30 | 12.65 | +0.32 | 32.2% | 420 | 32.2% | -0.69 | 52.98 | 50.90 | 55.05 | — |
| — | 9.70 | 11.35 | 10.53 | +0.27 | 32.1% | 430 | 32.1% | -0.74 | 60.48 | 58.15 | 62.80 | — |
| — | 8.00 | 9.25 | 8.62 | +0.23 | 32.1% | 440 | 32.1% | -0.78 | 68.85 | 65.90 | 71.80 | — |
| — | 6.55 | 7.05 | 6.80 | +0.20 | 32.0% | 450 | 32.0% | -0.82 | 77.83 | 75.50 | 80.15 | — |
| — | 4.95 | 5.80 | 5.38 | +0.17 | 32.0% | 460 | 32.0% | -0.86 | 86.58 | 84.80 | 88.35 | — |
| — | 4.00 | 5.00 | 4.50 | +0.14 | 32.1% | 470 | 32.1% | -0.89 | 95.60 | 92.55 | 98.65 | — |
| — | 3.15 | 3.90 | 3.52 | +0.12 | 32.1% | 480 | 32.1% | -0.92 | 104.42 | 101.45 | 107.40 | — |
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.