Spot 375.18
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.75 | 80.45 | 76.60 | +0.97 | 45.2% | 300 | 45.2% | -0.03 | 0.96 | 0.52 | 1.40 | — |
| — | 67.95 | 73.55 | 70.75 | +0.96 | 44.5% | 305 | 44.5% | -0.04 | 0.97 | 0.77 | 1.17 | — |
| — | 63.20 | 68.95 | 66.08 | +0.95 | 44.0% | 310 | 44.0% | -0.05 | 1.09 | 0.92 | 1.27 | — |
| — | 58.55 | 64.10 | 61.33 | +0.94 | 43.5% | 315 | 43.5% | -0.06 | 1.36 | 1.03 | 1.69 | — |
| — | 53.95 | 59.55 | 56.75 | +0.92 | 43.1% | 320 | 43.1% | -0.08 | 2.04 | 1.72 | 2.35 | — |
| — | 52.20 | 57.55 | 54.88 | +0.90 | 42.7% | 325 | 42.7% | -0.10 | 2.48 | 2.10 | 2.85 | — |
| — | 45.05 | 52.50 | 48.77 | +0.88 | 42.4% | 330 | 42.4% | -0.12 | 3.30 | 2.75 | 3.85 | — |
| — | 40.80 | 48.25 | 44.52 | +0.85 | 42.1% | 335 | 42.1% | -0.15 | 3.65 | 3.05 | 4.25 | — |
| — | 37.65 | 41.85 | 39.75 | +0.82 | 41.8% | 340 | 41.8% | -0.18 | 4.72 | 4.20 | 5.25 | — |
| — | 35.35 | 41.00 | 38.17 | +0.79 | 41.6% | 345 | 41.6% | -0.21 | 5.45 | 4.65 | 6.25 | — |
| — | 32.20 | 34.20 | 33.20 | +0.75 | 41.4% | 350 | 41.4% | -0.25 | 7.17 | 6.50 | 7.85 | — |
| — | 25.70 | 30.60 | 28.15 | +0.71 | 41.3% | 355 | 41.3% | -0.29 | 8.32 | 7.65 | 9.00 | — |
| — | 23.10 | 27.25 | 25.18 | +0.67 | 41.1% | 360 | 41.1% | -0.33 | 10.07 | 9.40 | 10.75 | — |
| — | 19.95 | 24.15 | 22.05 | +0.63 | 41.0% | 365 | 41.0% | -0.38 | 12.55 | 10.05 | 15.05 | — |
| — | 19.95 | 21.30 | 20.62 | +0.58 | 40.9% | 370 | 40.9% | -0.42 | 14.62 | 14.15 | 15.10 | — |
| — | 17.50 | 18.75 | 18.12 | +0.54 | 40.7% | 375 | 40.7% | -0.47 | 16.95 | 16.35 | 17.55 | — |
| — | 15.15 | 16.20 | 15.68 | +0.49 | 40.6% | 380 | 40.6% | -0.51 | 19.55 | 19.05 | 20.05 | — |
| — | 13.15 | 15.45 | 14.30 | +0.44 | 40.5% | 385 | 40.5% | -0.56 | 23.45 | 21.50 | 25.40 | — |
| — | 11.10 | 12.00 | 11.55 | +0.40 | 40.3% | 390 | 40.3% | -0.61 | 26.35 | 24.75 | 27.95 | — |
| — | 9.35 | 11.65 | 10.50 | +0.36 | 40.2% | 395 | 40.2% | -0.65 | 29.12 | 27.95 | 30.30 | — |
| — | 7.80 | 8.80 | 8.30 | +0.32 | 40.1% | 400 | 40.1% | -0.69 | 32.12 | 31.50 | 32.75 | — |
| — | 6.50 | 7.30 | 6.90 | +0.28 | 39.9% | 405 | 39.9% | -0.73 | 35.75 | 34.95 | 36.55 | — |
| — | 4.95 | 6.10 | 5.53 | +0.24 | 39.8% | 410 | 39.8% | -0.77 | 39.58 | 38.75 | 40.40 | — |
| — | 4.35 | 5.10 | 4.72 | +0.21 | 39.6% | 415 | 39.6% | -0.80 | 44.75 | 41.95 | 47.55 | — |
| — | 3.55 | 4.15 | 3.85 | +0.18 | 39.5% | 420 | 39.5% | -0.84 | 47.67 | 43.60 | 51.75 | — |
| — | 2.75 | 3.50 | 3.12 | +0.15 | 39.3% | 425 | 39.3% | -0.86 | 53.20 | 50.35 | 56.05 | — |
| — | 1.59 | 2.70 | 2.15 | +0.12 | 39.2% | 430 | 39.2% | -0.89 | 57.70 | 54.90 | 60.50 | — |
| — | 1.47 | 2.80 | 2.13 | +0.10 | 39.0% | 435 | 39.0% | -0.91 | 61.75 | 59.70 | 63.80 | — |
| — | 1.55 | 2.00 | 1.77 | +0.08 | 38.8% | 440 | 38.8% | -0.93 | 66.88 | 64.05 | 69.70 | — |
| — | 1.02 | 1.95 | 1.49 | +0.07 | 38.7% | 445 | 38.7% | -0.95 | 71.83 | 69.20 | 74.45 | — |
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.