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 | |
| — | 77.60 | 80.90 | 79.25 | +0.96 | 28.4% | 300 | 28.4% | -0.04 | 1.15 | 0.70 | 1.60 | — |
| — | 68.00 | 71.30 | 69.65 | +0.94 | 26.4% | 310 | 26.4% | -0.06 | 1.45 | 0.90 | 2.00 | — |
| — | 53.70 | 57.00 | 55.35 | +0.91 | 23.4% | 325 | 23.4% | -0.09 | 1.98 | 1.60 | 2.35 | — |
| — | 44.40 | 47.80 | 46.10 | +0.88 | 21.5% | 335 | 21.5% | -0.12 | 2.45 | 2.00 | 2.90 | — |
| — | 36.00 | 37.90 | 36.95 | +0.84 | 19.7% | 345 | 19.7% | -0.16 | 3.50 | 2.80 | 4.20 | — |
| — | 31.30 | 33.20 | 32.25 | +0.81 | 18.8% | 350 | 18.8% | -0.20 | 3.95 | 3.50 | 4.40 | — |
| — | 27.00 | 29.10 | 28.05 | +0.78 | 18.0% | 355 | 18.0% | -0.23 | 4.90 | 4.40 | 5.40 | — |
| — | 23.00 | 24.90 | 23.95 | +0.73 | 17.1% | 360 | 17.1% | -0.27 | 5.50 | 3.80 | 7.20 | — |
| — | 19.00 | 20.80 | 19.90 | +0.69 | 16.3% | 365 | 16.3% | -0.33 | 6.35 | 5.00 | 7.70 | — |
| — | 15.20 | 16.50 | 15.85 | +0.63 | 15.6% | 370 | 15.6% | -0.39 | 8.05 | 7.50 | 8.60 | — |
| — | 11.80 | 14.10 | 12.95 | +0.56 | 14.9% | 375 | 14.9% | -0.46 | 9.60 | 8.80 | 10.40 | — |
| — | 9.00 | 10.20 | 9.60 | +0.49 | 14.3% | 380 | 14.3% | -0.54 | 11.55 | 10.50 | 12.60 | — |
| — | 6.70 | 8.00 | 7.35 | +0.42 | 13.7% | 385 | 13.7% | -0.63 | 14.15 | 13.20 | 15.10 | — |
| — | 4.70 | 5.40 | 5.05 | +0.34 | 13.2% | 390 | 13.2% | -0.73 | 17.10 | 15.90 | 18.30 | — |
| — | 2.95 | 4.20 | 3.58 | +0.26 | 12.8% | 395 | 12.8% | -0.82 | 21.20 | 19.90 | 22.50 | — |
| — | 2.10 | 2.50 | 2.30 | +0.20 | 12.4% | 400 | 12.4% | -0.90 | 25.40 | 24.10 | 26.70 | — |
| — | 0.65 | 2.00 | 1.32 | +0.14 | 12.2% | 405 | 12.2% | -0.96 | 30.25 | 29.10 | 31.40 | — |
| — | 0.05 | 1.90 | 0.97 | +0.07 | 11.9% | 415 | 11.9% | -1.00 | 40.45 | 39.00 | 41.90 | — |
| — | — | 0.95 | — | +0.03 | 12.0% | 425 | 12.0% | -1.00 | 50.35 | 48.80 | 51.90 | — |
| — | — | 0.95 | — | +0.01 | 12.5% | 435 | 12.5% | -1.00 | 60.35 | 58.80 | 61.90 | — |
| — | — | 1.75 | — | +0.01 | 13.4% | 445 | 13.4% | -1.00 | 70.15 | 68.50 | 71.80 | — |
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.