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 | |
| — | 72.40 | 75.80 | 74.10 | +0.96 | 27.8% | 305 | 27.8% | -0.04 | 1.18 | 0.65 | 1.70 | — |
| — | 63.20 | 66.10 | 64.65 | +0.94 | 25.7% | 315 | 25.7% | -0.06 | 1.27 | 0.80 | 1.75 | — |
| — | 53.70 | 56.50 | 55.10 | +0.93 | 23.6% | 325 | 23.6% | -0.08 | 1.50 | 1.15 | 1.85 | — |
| — | 44.30 | 46.70 | 45.50 | +0.90 | 21.7% | 335 | 21.7% | -0.11 | 2.00 | 1.60 | 2.40 | — |
| — | 34.90 | 38.00 | 36.45 | +0.85 | 19.8% | 345 | 19.8% | -0.15 | 2.65 | 2.30 | 3.00 | — |
| — | 30.60 | 33.80 | 32.20 | +0.83 | 18.9% | 350 | 18.9% | -0.18 | 3.42 | 2.65 | 4.20 | — |
| — | 26.30 | 29.20 | 27.75 | +0.79 | 18.1% | 355 | 18.1% | -0.21 | 3.95 | 3.40 | 4.50 | — |
| — | 22.40 | 24.80 | 23.60 | +0.75 | 17.3% | 360 | 17.3% | -0.26 | 4.80 | 4.30 | 5.30 | — |
| — | 18.30 | 21.50 | 19.90 | +0.70 | 16.5% | 365 | 16.5% | -0.31 | 5.60 | 5.00 | 6.20 | — |
| — | 14.70 | 17.30 | 16.00 | +0.64 | 15.8% | 370 | 15.8% | -0.38 | 7.15 | 6.70 | 7.60 | — |
| — | 11.30 | 13.40 | 12.35 | +0.57 | 15.2% | 375 | 15.2% | -0.45 | 8.15 | 6.80 | 9.50 | — |
| — | 8.80 | 10.30 | 9.55 | +0.50 | 14.6% | 380 | 14.6% | -0.53 | 10.65 | 9.50 | 11.80 | — |
| — | 6.20 | 8.60 | 7.40 | +0.41 | 14.0% | 385 | 14.0% | -0.63 | 12.95 | 11.90 | 14.00 | — |
| — | 4.10 | 5.10 | 4.60 | +0.34 | 13.6% | 390 | 13.6% | -0.72 | 16.20 | 14.90 | 17.50 | — |
| — | 2.70 | 3.60 | 3.15 | +0.26 | 13.2% | 395 | 13.2% | -0.82 | 20.25 | 19.10 | 21.40 | — |
| — | 1.65 | 2.60 | 2.12 | +0.19 | 12.8% | 400 | 12.8% | -0.91 | 24.80 | 23.70 | 25.90 | — |
| — | 1.10 | 1.95 | 1.52 | +0.13 | 12.6% | 405 | 12.6% | -0.99 | 29.95 | 28.40 | 31.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.06 | 12.3% | 415 | 12.3% | -1.00 | 39.95 | 38.20 | 41.70 | — |
| — | — | 0.95 | — | +0.02 | 12.3% | 425 | 12.3% | -1.00 | 49.95 | 48.20 | 51.70 | — |
| 3 | — | 0.75 | — | +0.01 | 13.0% | 440 | 13.0% | -1.00 | 65.10 | 63.40 | 66.80 | — |
| — | — | 0.75 | — | +0.00 | 13.9% | 450 | 13.9% | -1.00 | 74.80 | 73.40 | 76.20 | — |
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.