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 | |
| — | 73.60 | 77.40 | 75.50 | +1.00 | 97.6% | 300 | 97.6% | -0.00 | — | — | 0.05 | — |
| — | 69.40 | 71.40 | 70.40 | +1.00 | 94.4% | 305 | 94.4% | -0.00 | — | — | 0.30 | — |
| — | 64.20 | 66.50 | 65.35 | +1.00 | 89.9% | 310 | 89.9% | -0.00 | — | — | 0.05 | — |
| — | 59.20 | 61.50 | 60.35 | +1.00 | 85.6% | 315 | 85.6% | -0.00 | — | — | 0.50 | — |
| — | 54.10 | 57.40 | 55.75 | +1.00 | 81.1% | 320 | 81.1% | -0.00 | — | — | 0.55 | — |
| — | 49.20 | 51.50 | 50.35 | +1.00 | 76.4% | 325 | 76.4% | -0.00 | — | — | 0.10 | — |
| — | 44.70 | 46.00 | 45.35 | +1.00 | 71.3% | 330 | 71.3% | -0.00 | — | — | 0.30 | — |
| — | 38.70 | 42.30 | 40.50 | +1.00 | 65.9% | 335 | 65.9% | -0.00 | — | — | 0.35 | — |
| — | 34.60 | 37.10 | 35.85 | +1.00 | 59.7% | 340 | 59.7% | -0.00 | — | — | 0.20 | — |
| — | 29.60 | 31.20 | 30.40 | +1.00 | 53.3% | 345 | — | — | — | — | 0.05 | — |
| — | 24.60 | 27.10 | 25.85 | +1.00 | 47.4% | 350 | 47.4% | -0.00 | — | — | 0.10 | — |
| — | 19.60 | 20.80 | 20.20 | +1.00 | 41.6% | 355 | 41.6% | -0.00 | — | — | 0.10 | — |
| — | 14.90 | 16.20 | 15.55 | +0.99 | 36.0% | 360 | 36.0% | -0.01 | — | — | 0.20 | — |
| — | 9.60 | 11.70 | 10.65 | +0.97 | 29.7% | 365 | 29.7% | -0.03 | — | — | 0.10 | — |
| — | 4.90 | 6.50 | 5.70 | +0.90 | 21.5% | 370 | 21.5% | -0.09 | 0.17 | 0.05 | 0.30 | — |
| — | 1.15 | 1.65 | 1.40 | +0.55 | 16.1% | 375 | 16.1% | -0.45 | 1.00 | 0.70 | 1.30 | — |
| — | — | 0.05 | — | +0.03 | 12.5% | 380 | 12.5% | -0.98 | 4.45 | 4.00 | 4.90 | — |
| — | — | 0.05 | — | +0.00 | 13.5% | 385 | 13.5% | -1.00 | 10.00 | 8.70 | 11.30 | — |
| — | — | 0.10 | — | +0.00 | 38.0% | 390 | 13.0% | -1.00 | 14.75 | 13.70 | 15.80 | — |
| — | — | 0.10 | — | +0.00 | 12.0% | 395 | — | — | 19.95 | 18.60 | 21.30 | — |
| — | — | 0.05 | — | +0.00 | 12.2% | 400 | 12.2% | -1.00 | 24.95 | 23.60 | 26.30 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 405 | 13.6% | -1.00 | 29.95 | 28.60 | 31.30 | — |
| — | — | 0.15 | — | +0.00 | 16.5% | 410 | 16.5% | -1.00 | 34.95 | 33.60 | 36.30 | — |
| — | — | 0.75 | — | +0.00 | 21.2% | 415 | 21.2% | -1.00 | 39.95 | 38.60 | 41.30 | — |
| — | — | 0.05 | — | +0.00 | 28.0% | 420 | — | — | 44.80 | 43.30 | 46.30 | — |
| — | — | 0.75 | — | +0.00 | 36.6% | 425 | — | — | 49.95 | 48.60 | 51.30 | — |
| — | — | 0.75 | — | — | — | 430 | — | — | 54.65 | 53.60 | 55.70 | — |
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.