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 | |
| — | 105.30 | 113.00 | 109.15 | +0.97 | 40.3% | 270 | 40.3% | -0.04 | 0.99 | 0.71 | 1.28 | — |
| — | 94.75 | 100.20 | 97.47 | +0.96 | 39.2% | 280 | 39.2% | -0.05 | 1.43 | 1.00 | 1.85 | — |
| — | 86.65 | 93.45 | 90.05 | +0.94 | 38.2% | 290 | 38.2% | -0.07 | 2.04 | 1.83 | 2.25 | — |
| — | 77.05 | 82.00 | 79.53 | +0.92 | 37.3% | 300 | 37.3% | -0.09 | 2.87 | 2.48 | 3.25 | — |
| — | 68.70 | 75.80 | 72.25 | +0.89 | 36.6% | 310 | 36.6% | -0.12 | 4.05 | 3.85 | 4.25 | — |
| — | 58.60 | 66.00 | 62.30 | +0.86 | 35.9% | 320 | 35.9% | -0.15 | 5.70 | 5.35 | 6.05 | — |
| — | 50.60 | 56.10 | 53.35 | +0.82 | 35.3% | 330 | 35.3% | -0.19 | 7.12 | 6.75 | 7.50 | — |
| — | 46.05 | 48.65 | 47.35 | +0.77 | 34.8% | 340 | 34.8% | -0.24 | 9.90 | 9.20 | 10.60 | — |
| — | 37.75 | 40.90 | 39.33 | +0.71 | 34.3% | 350 | 34.3% | -0.30 | 12.95 | 12.75 | 13.15 | — |
| — | 32.55 | 35.75 | 34.15 | +0.65 | 33.9% | 360 | 33.9% | -0.36 | 16.68 | 15.35 | 18.00 | — |
| — | 27.35 | 28.75 | 28.05 | +0.59 | 33.6% | 370 | 33.6% | -0.43 | 21.18 | 20.75 | 21.60 | — |
| — | 22.90 | 23.40 | 23.15 | +0.52 | 33.3% | 380 | 33.3% | -0.49 | 26.40 | 25.15 | 27.65 | — |
| — | 18.55 | 19.00 | 18.77 | +0.46 | 33.0% | 390 | 33.0% | -0.56 | 32.55 | 31.00 | 34.10 | — |
| — | 14.70 | 15.05 | 14.88 | +0.39 | 32.8% | 400 | 32.8% | -0.62 | 37.90 | 37.00 | 38.80 | — |
| — | 11.50 | 11.90 | 11.70 | +0.33 | 32.7% | 410 | 32.7% | -0.68 | 45.30 | 44.05 | 46.55 | — |
| — | 9.05 | 9.75 | 9.40 | +0.28 | 32.6% | 420 | 32.6% | -0.73 | 52.20 | 51.30 | 53.10 | — |
| — | 6.95 | 7.30 | 7.12 | +0.23 | 32.5% | 430 | 32.5% | -0.78 | 59.98 | 59.10 | 60.85 | — |
| — | 5.30 | 5.60 | 5.45 | +0.19 | 32.5% | 440 | 32.5% | -0.83 | 68.62 | 64.75 | 72.50 | — |
| — | 4.00 | 4.25 | 4.12 | +0.15 | 32.5% | 450 | 32.5% | -0.87 | 77.62 | 73.95 | 81.30 | — |
| — | 3.05 | 3.55 | 3.30 | +0.12 | 32.6% | 460 | 32.6% | -0.90 | 86.70 | 85.40 | 88.00 | — |
| — | 1.25 | 2.54 | 1.90 | +0.10 | 32.7% | 470 | 32.7% | -0.93 | 95.33 | 91.80 | 98.85 | — |
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.