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 | |
| — | 99.40 | 105.95 | 102.67 | +0.92 | 37.1% | 280 | 37.1% | -0.09 | 4.35 | 3.95 | 4.75 | — |
| — | 90.70 | 95.65 | 93.17 | +0.89 | 36.6% | 290 | 36.6% | -0.11 | 5.47 | 5.25 | 5.70 | — |
| — | 83.80 | 87.00 | 85.40 | +0.87 | 36.1% | 300 | 36.1% | -0.14 | 6.92 | 6.45 | 7.40 | — |
| — | 75.20 | 79.00 | 77.10 | +0.84 | 35.7% | 310 | 35.7% | -0.17 | 9.65 | 8.65 | 10.65 | — |
| — | 69.35 | 71.40 | 70.38 | +0.80 | 35.3% | 320 | 35.3% | -0.20 | 11.18 | 10.90 | 11.45 | — |
| — | 61.60 | 64.90 | 63.25 | +0.77 | 34.9% | 330 | 34.9% | -0.24 | 14.18 | 13.40 | 14.95 | — |
| — | 52.75 | 57.25 | 55.00 | +0.73 | 34.6% | 340 | 34.6% | -0.28 | 17.12 | 16.65 | 17.60 | — |
| — | 48.75 | 50.85 | 49.80 | +0.68 | 34.3% | 350 | 34.3% | -0.32 | 20.38 | 20.00 | 20.75 | — |
| — | 41.95 | 44.70 | 43.33 | +0.64 | 34.0% | 360 | 34.0% | -0.37 | 24.77 | 24.20 | 25.35 | — |
| — | 36.60 | 39.20 | 37.90 | +0.59 | 33.8% | 370 | 33.8% | -0.42 | 29.40 | 28.35 | 30.45 | — |
| — | 32.10 | 34.20 | 33.15 | +0.55 | 33.5% | 380 | 33.5% | -0.47 | 33.75 | 31.90 | 35.60 | — |
| — | 26.10 | 29.60 | 27.85 | +0.50 | 33.3% | 390 | 33.3% | -0.52 | 40.38 | 38.15 | 42.60 | — |
| — | 24.00 | 26.10 | 25.05 | +0.45 | 33.1% | 400 | 33.1% | -0.56 | 46.40 | 44.55 | 48.25 | — |
| — | 20.60 | 21.85 | 21.23 | +0.41 | 32.9% | 410 | 32.9% | -0.61 | 51.80 | 50.55 | 53.05 | — |
| — | 17.40 | 18.55 | 17.98 | +0.36 | 32.7% | 420 | 32.7% | -0.66 | 58.35 | 56.80 | 59.90 | — |
| — | 14.45 | 15.70 | 15.07 | +0.32 | 32.5% | 430 | 32.5% | -0.70 | 66.22 | 65.05 | 67.40 | — |
| — | 12.10 | 14.05 | 13.07 | +0.29 | 32.3% | 440 | 32.3% | -0.74 | 73.40 | 71.75 | 75.05 | — |
| — | 10.05 | 11.85 | 10.95 | +0.25 | 32.2% | 450 | 32.2% | -0.78 | 81.53 | 80.45 | 82.60 | — |
| — | 8.35 | 9.45 | 8.90 | +0.22 | 32.1% | 460 | 32.1% | -0.81 | 90.60 | 88.60 | 92.60 | — |
| — | 6.05 | 8.40 | 7.22 | +0.19 | 32.0% | 470 | 32.0% | -0.84 | 98.85 | 97.05 | 100.65 | — |
| — | 5.70 | 6.90 | 6.30 | +0.16 | 31.9% | 480 | 31.9% | -0.87 | 107.97 | 106.20 | 109.75 | — |
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.