Spot 375.16
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.20 | 74.30 | 72.75 | +0.98 | 27.7% | 305 | 27.7% | -0.02 | 0.50 | 0.15 | 0.85 | — |
| — | 61.60 | 64.00 | 62.80 | +0.97 | 26.3% | 315 | 26.3% | -0.03 | 0.53 | 0.35 | 0.70 | — |
| — | 52.00 | 54.30 | 53.15 | — | — | 325 | — | — | 0.88 | 0.35 | 1.40 | — |
| — | 42.90 | 44.40 | 43.65 | — | — | 335 | 22.8% | -0.08 | 1.15 | 0.95 | 1.35 | — |
| — | 33.10 | 35.30 | 34.20 | +0.89 | 20.5% | 345 | — | — | 1.77 | 1.35 | 2.20 | — |
| — | 28.50 | 31.50 | 30.00 | +0.86 | 19.2% | 350 | 19.2% | -0.14 | 1.90 | 1.50 | 2.30 | — |
| — | 24.00 | 26.40 | 25.20 | +0.83 | 18.0% | 355 | 18.0% | -0.18 | 2.52 | 2.30 | 2.75 | — |
| — | 19.70 | 21.70 | 20.70 | +0.78 | 16.8% | 360 | 16.8% | -0.22 | 3.25 | 2.90 | 3.60 | — |
| — | 15.90 | 17.60 | 16.75 | +0.72 | 15.7% | 365 | 15.7% | -0.28 | 4.20 | 3.70 | 4.70 | — |
| — | 12.00 | 13.90 | 12.95 | — | — | 370 | 14.7% | -0.36 | 5.40 | 5.10 | 5.70 | — |
| — | 8.80 | 10.20 | 9.50 | +0.56 | 13.9% | 375 | 13.9% | -0.46 | 6.95 | 6.40 | 7.50 | — |
| — | 6.00 | 7.10 | 6.55 | +0.46 | 13.1% | 380 | 13.1% | -0.57 | 8.90 | 7.90 | 9.90 | — |
| — | 3.70 | 4.40 | 4.05 | +0.35 | 12.6% | 385 | 12.6% | -0.69 | 11.70 | 10.40 | 13.00 | — |
| — | 2.15 | 2.85 | 2.50 | +0.25 | 12.2% | 390 | 12.2% | -0.81 | 15.55 | 14.60 | 16.50 | — |
| — | 0.75 | 1.95 | 1.35 | +0.16 | 12.0% | 395 | 12.0% | -0.92 | 20.00 | 18.90 | 21.10 | — |
| — | 0.65 | 1.00 | 0.82 | +0.10 | 12.1% | 400 | 12.1% | -1.00 | 25.15 | 23.60 | 26.70 | — |
| — | 0.25 | 0.50 | 0.38 | — | — | 405 | 12.2% | -1.00 | 30.05 | 28.60 | 31.50 | — |
| — | — | 0.75 | — | +0.03 | 13.0% | 415 | 13.0% | -1.00 | 40.05 | 38.60 | 41.50 | — |
| — | — | 0.75 | — | +0.01 | 14.1% | 425 | 14.1% | -1.00 | 49.95 | 48.40 | 51.50 | — |
| — | — | 0.75 | — | +0.01 | 15.2% | 435 | 15.2% | -1.00 | 59.95 | 58.40 | 61.50 | — |
| — | — | 0.75 | — | +0.00 | 15.7% | 445 | 15.7% | -1.00 | 70.05 | 68.60 | 71.50 | — |
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.