Spot 375.39
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 01:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 64.20 | 66.90 | 65.55 | +0.99 | 33.7% | 310 | 33.7% | -0.02 | 0.42 | 0.20 | 0.65 | — |
| — | 59.60 | 61.90 | 60.75 | +0.99 | 31.1% | 315 | 31.1% | -0.02 | — | — | 0.75 | — |
| — | 54.20 | 56.90 | 55.55 | +0.98 | 29.1% | 320 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 49.90 | 52.00 | 50.95 | +0.98 | 27.3% | 325 | 27.3% | -0.03 | 0.33 | 0.20 | 0.45 | — |
| — | 45.50 | 46.90 | 46.20 | +0.97 | 25.7% | 330 | 25.7% | -0.03 | — | — | 0.75 | — |
| — | 40.40 | 41.60 | 41.00 | +0.96 | 24.2% | 335 | 24.2% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 35.00 | 37.40 | 36.20 | +0.95 | 22.6% | 340 | 22.6% | -0.06 | 0.62 | 0.30 | 0.95 | — |
| — | 30.20 | 33.20 | 31.70 | +0.93 | 21.1% | 345 | 21.1% | -0.07 | 0.70 | 0.55 | 0.85 | — |
| — | 26.10 | 27.70 | 26.90 | +0.91 | 19.5% | 350 | 19.5% | -0.09 | 1.25 | 0.90 | 1.60 | — |
| — | 20.80 | 22.70 | 21.75 | +0.88 | 18.0% | 355 | 18.0% | -0.13 | 1.27 | 1.10 | 1.45 | — |
| — | 17.10 | 17.60 | 17.35 | +0.83 | 16.4% | 360 | 16.4% | -0.18 | 1.65 | 1.50 | 1.80 | — |
| — | 12.70 | 13.80 | 13.25 | +0.76 | 15.0% | 365 | 15.0% | -0.24 | 2.30 | 2.15 | 2.45 | — |
| — | 8.70 | 11.00 | 9.85 | +0.66 | 13.7% | 370 | 13.7% | -0.35 | 3.35 | 3.10 | 3.60 | — |
| — | 5.10 | 5.80 | 5.45 | +0.53 | 12.5% | 375 | 12.5% | -0.48 | 5.15 | 4.70 | 5.60 | — |
| — | 2.70 | 3.30 | 3.00 | +0.37 | 11.6% | 380 | 11.6% | -0.65 | 7.40 | 6.80 | 8.00 | — |
| — | 1.25 | 1.45 | 1.35 | +0.22 | 10.9% | 385 | 10.9% | -0.82 | 10.10 | 8.90 | 11.30 | — |
| — | 0.50 | 0.60 | 0.55 | +0.11 | 10.6% | 390 | 10.6% | -0.93 | 15.20 | 14.60 | 15.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 10.6% | 395 | 10.6% | -0.98 | 20.35 | 19.20 | 21.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 10.8% | 400 | 10.8% | -0.99 | 25.30 | 24.00 | 26.60 | — |
| — | — | 0.75 | — | +0.01 | 11.3% | 405 | 11.3% | -1.00 | 30.45 | 29.00 | 31.90 | — |
| — | — | 0.75 | — | +0.00 | 12.0% | 410 | 12.0% | -1.00 | 35.45 | 34.00 | 36.90 | — |
| — | — | 0.40 | — | +0.00 | 12.9% | 415 | 12.9% | -1.00 | 40.45 | 39.00 | 41.90 | — |
| — | — | 0.20 | — | +0.00 | 13.9% | 420 | 13.9% | -1.00 | 45.45 | 44.00 | 46.90 | — |
| — | — | 0.75 | — | +0.00 | 14.9% | 425 | 14.9% | -1.00 | 50.35 | 48.80 | 51.90 | — |
| — | — | 0.75 | — | +0.00 | 15.9% | 430 | 15.9% | -1.00 | 55.25 | 53.60 | 56.90 | — |
| — | — | 0.75 | — | +0.00 | 16.8% | 435 | 16.8% | -1.00 | 60.20 | 58.60 | 61.80 | — |
| — | — | 0.75 | — | +0.00 | 17.5% | 440 | 17.5% | -1.00 | 65.10 | 63.40 | 66.80 | — |
| — | — | 0.75 | — | +0.00 | 17.9% | 445 | 17.9% | -1.00 | 70.05 | 68.40 | 71.70 | — |
| — | — | 0.75 | — | +0.00 | 17.8% | 450 | 17.8% | -1.00 | 75.05 | 73.40 | 76.70 | — |
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.