Spot 375.45
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.35 | 101.90 | 99.12 | +0.95 | 38.2% | 280 | 38.2% | -0.05 | 1.71 | 1.38 | 2.03 | — |
| — | 85.60 | 91.35 | 88.47 | +0.93 | 37.4% | 290 | 37.4% | -0.07 | 2.64 | 2.33 | 2.95 | — |
| — | 79.00 | 82.45 | 80.72 | +0.91 | 36.7% | 300 | 36.7% | -0.10 | 3.65 | 3.30 | 4.00 | — |
| — | 71.30 | 73.30 | 72.30 | +0.88 | 36.2% | 310 | 36.2% | -0.13 | 4.72 | 4.20 | 5.25 | — |
| — | 62.60 | 65.80 | 64.20 | +0.85 | 35.7% | 320 | 35.7% | -0.16 | 6.33 | 5.65 | 7.00 | — |
| — | 55.20 | 57.75 | 56.48 | +0.80 | 35.3% | 330 | 35.3% | -0.21 | 8.88 | 8.35 | 9.40 | — |
| — | 46.75 | 50.60 | 48.67 | +0.75 | 35.0% | 340 | 35.0% | -0.26 | 11.50 | 11.00 | 12.00 | — |
| — | 40.55 | 44.25 | 42.40 | +0.70 | 34.7% | 350 | 34.7% | -0.31 | 14.82 | 14.20 | 15.45 | — |
| — | 34.15 | 37.90 | 36.02 | +0.64 | 34.5% | 360 | 34.5% | -0.37 | 18.77 | 18.00 | 19.55 | — |
| — | 28.70 | 31.50 | 30.10 | +0.58 | 34.3% | 370 | 34.3% | -0.43 | 22.95 | 22.20 | 23.70 | — |
| — | 25.15 | 26.45 | 25.80 | +0.52 | 34.2% | 380 | 34.2% | -0.49 | 27.88 | 26.90 | 28.85 | — |
| — | 20.55 | 22.10 | 21.32 | +0.46 | 34.1% | 390 | 34.1% | -0.54 | 33.92 | 32.50 | 35.35 | — |
| — | 17.40 | 18.10 | 17.75 | +0.41 | 34.0% | 400 | 34.0% | -0.60 | 39.90 | 39.00 | 40.80 | — |
| — | 13.60 | 14.90 | 14.25 | +0.35 | 34.0% | 410 | 34.0% | -0.66 | 47.05 | 45.70 | 48.40 | — |
| — | 11.05 | 12.10 | 11.57 | +0.30 | 33.9% | 420 | 33.9% | -0.71 | 54.55 | 52.75 | 56.35 | — |
| — | 8.00 | 10.75 | 9.38 | +0.26 | 33.9% | 430 | 33.9% | -0.75 | 62.50 | 59.45 | 65.55 | — |
| — | 6.90 | 7.90 | 7.40 | +0.22 | 33.9% | 440 | 33.9% | -0.79 | 68.97 | 66.65 | 71.30 | — |
| — | 5.90 | 6.20 | 6.05 | +0.18 | 33.8% | 450 | 33.8% | -0.83 | 79.45 | 77.15 | 81.75 | — |
| — | 4.20 | 5.25 | 4.72 | +0.15 | 33.9% | 460 | 33.9% | -0.86 | 87.75 | 84.50 | 91.00 | — |
| — | 3.40 | 4.00 | 3.70 | +0.13 | 33.9% | 470 | 33.9% | -0.89 | 97.47 | 94.45 | 100.50 | — |
| — | 2.59 | 3.35 | 2.97 | +0.10 | 34.0% | 480 | 34.0% | -0.92 | 106.72 | 103.75 | 109.70 | — |
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.