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 | |
| — | 108.15 | 113.65 | 110.90 | +0.93 | 37.3% | 270 | 37.3% | -0.07 | 3.70 | 3.30 | 4.10 | — |
| — | 99.35 | 105.00 | 102.17 | +0.91 | 36.6% | 280 | 36.6% | -0.09 | 4.42 | 3.85 | 5.00 | — |
| — | 90.80 | 98.95 | 94.88 | +0.89 | 36.1% | 290 | 36.1% | -0.11 | 5.55 | 4.95 | 6.15 | — |
| — | 85.45 | 91.00 | 88.22 | +0.86 | 35.5% | 300 | 35.5% | -0.14 | 7.53 | 6.55 | 8.50 | — |
| — | 74.50 | 81.85 | 78.17 | +0.83 | 35.1% | 310 | 35.1% | -0.17 | 9.18 | 8.45 | 9.90 | — |
| — | 69.85 | 73.55 | 71.70 | +0.80 | 34.7% | 320 | 34.7% | -0.20 | 11.40 | 10.50 | 12.30 | — |
| — | 61.65 | 64.30 | 62.98 | +0.77 | 34.3% | 330 | 34.3% | -0.24 | 13.80 | 12.90 | 14.70 | — |
| — | 55.65 | 57.75 | 56.70 | +0.73 | 33.9% | 340 | 33.9% | -0.28 | 17.77 | 17.20 | 18.35 | — |
| — | 49.65 | 51.30 | 50.48 | +0.68 | 33.6% | 350 | 33.6% | -0.32 | 20.85 | 19.15 | 22.55 | — |
| — | 41.50 | 47.30 | 44.40 | +0.64 | 33.3% | 360 | 33.3% | -0.37 | 25.38 | 24.00 | 26.75 | — |
| — | 37.20 | 39.75 | 38.48 | +0.60 | 33.0% | 370 | 33.0% | -0.42 | 29.82 | 28.70 | 30.95 | — |
| — | 31.80 | 35.25 | 33.52 | +0.55 | 32.7% | 380 | 32.7% | -0.46 | 35.02 | 33.60 | 36.45 | — |
| — | 28.95 | 29.80 | 29.38 | +0.50 | 32.5% | 390 | 32.5% | -0.51 | 40.60 | 39.20 | 42.00 | — |
| — | 23.80 | 26.90 | 25.35 | +0.46 | 32.2% | 400 | 32.2% | -0.56 | 45.62 | 44.90 | 46.35 | — |
| — | 21.10 | 22.15 | 21.62 | +0.41 | 32.0% | 410 | 32.0% | -0.61 | 51.65 | 50.55 | 52.75 | — |
| — | 17.35 | 19.10 | 18.23 | +0.37 | 31.9% | 420 | 31.9% | -0.65 | 59.80 | 57.90 | 61.70 | — |
| — | 15.00 | 16.10 | 15.55 | +0.33 | 31.7% | 430 | 31.7% | -0.69 | 65.25 | 63.85 | 66.65 | — |
| — | 13.00 | 13.60 | 13.30 | +0.29 | 31.5% | 440 | 31.5% | -0.74 | 73.53 | 72.65 | 74.40 | — |
| — | 11.00 | 11.50 | 11.25 | +0.25 | 31.4% | 450 | 31.4% | -0.77 | 81.50 | 80.45 | 82.55 | — |
| — | 9.20 | 10.05 | 9.62 | +0.22 | 31.3% | 460 | 31.3% | -0.81 | 89.80 | 85.70 | 93.90 | — |
| — | 7.30 | 8.25 | 7.78 | +0.19 | 31.2% | 470 | 31.2% | -0.84 | 99.75 | 97.00 | 102.50 | — |
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.