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 | |
| — | 78.20 | 81.50 | 79.85 | +0.94 | 27.5% | 300 | 27.5% | -0.06 | 1.60 | 1.15 | 2.05 | — |
| — | 69.20 | 72.00 | 70.60 | +0.93 | 25.6% | 310 | 25.6% | -0.08 | 2.15 | 1.70 | 2.60 | — |
| — | 54.30 | 57.90 | 56.10 | +0.89 | 22.8% | 325 | 22.8% | -0.11 | 3.00 | 2.40 | 3.60 | — |
| — | 45.20 | 48.80 | 47.00 | +0.86 | 21.0% | 335 | 21.0% | -0.14 | 3.70 | 3.10 | 4.30 | — |
| — | 36.90 | 39.30 | 38.10 | +0.82 | 19.3% | 345 | 19.3% | -0.19 | 4.60 | 4.10 | 5.10 | — |
| — | 33.10 | 35.50 | 34.30 | +0.79 | 18.5% | 350 | 18.5% | -0.22 | 5.30 | 4.80 | 5.80 | — |
| — | 28.80 | 31.50 | 30.15 | +0.75 | 17.8% | 355 | 17.8% | -0.25 | 5.65 | 4.80 | 6.50 | — |
| — | 25.00 | 26.50 | 25.75 | +0.72 | 17.0% | 360 | 17.0% | -0.29 | 6.50 | 5.50 | 7.50 | — |
| — | 19.90 | 21.90 | 20.90 | +0.67 | 16.3% | 365 | 16.3% | -0.34 | 8.55 | 7.60 | 9.50 | — |
| — | 17.50 | 20.00 | 18.75 | +0.62 | 15.6% | 370 | 15.6% | -0.39 | 9.30 | 7.70 | 10.90 | — |
| — | 14.30 | 15.40 | 14.85 | +0.56 | 15.0% | 375 | 15.0% | -0.45 | 10.95 | 10.30 | 11.60 | — |
| — | 11.00 | 12.30 | 11.65 | +0.50 | 14.4% | 380 | 14.4% | -0.52 | 12.70 | 10.70 | 14.70 | — |
| — | 8.20 | 9.90 | 9.05 | +0.44 | 13.8% | 385 | 13.8% | -0.60 | 15.50 | 14.60 | 16.40 | — |
| — | 6.10 | 7.40 | 6.75 | +0.37 | 13.3% | 390 | 13.3% | -0.68 | 18.20 | 17.10 | 19.30 | — |
| — | 4.20 | 5.40 | 4.80 | +0.30 | 12.9% | 395 | 12.9% | -0.77 | 21.65 | 20.50 | 22.80 | — |
| — | 2.20 | 4.60 | 3.40 | +0.24 | 12.6% | 400 | 12.6% | -0.86 | 25.90 | 24.80 | 27.00 | — |
| — | 1.50 | 3.10 | 2.30 | +0.18 | 12.3% | 405 | 12.3% | -0.92 | 30.40 | 29.10 | 31.70 | — |
| — | 0.50 | 1.15 | 0.82 | +0.10 | 11.9% | 415 | 11.9% | -0.99 | 40.05 | 38.10 | 42.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.05 | 11.9% | 425 | 11.9% | -1.00 | 50.45 | 49.00 | 51.90 | — |
| — | — | 0.75 | — | +0.03 | 12.3% | 435 | 12.3% | -1.00 | 59.90 | 58.10 | 61.70 | — |
| — | — | — | — | +0.02 | 13.0% | 445 | 13.0% | -1.00 | — | — | — | — |
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.