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 | |
| — | 76.80 | 80.50 | 78.65 | +0.92 | 25.5% | 305 | 25.5% | -0.08 | 3.20 | 1.60 | 4.80 | — |
| — | 67.30 | 71.30 | 69.30 | +0.90 | 23.9% | 315 | 23.9% | -0.11 | 3.17 | 2.05 | 4.30 | — |
| — | 58.30 | 62.20 | 60.25 | +0.87 | 22.4% | 325 | 22.4% | -0.13 | 3.98 | 2.65 | 5.30 | — |
| — | 49.90 | 53.30 | 51.60 | +0.84 | 21.0% | 335 | 21.0% | -0.17 | 4.90 | 3.70 | 6.10 | — |
| — | 41.20 | 44.70 | 42.95 | +0.80 | 19.5% | 345 | 19.5% | -0.21 | 5.80 | 4.70 | 6.90 | — |
| — | 37.20 | 39.30 | 38.25 | +0.77 | 18.8% | 350 | 18.8% | -0.24 | 6.35 | 5.40 | 7.30 | — |
| — | 33.90 | 36.00 | 34.95 | +0.75 | 18.2% | 355 | 18.2% | -0.27 | 7.85 | 7.00 | 8.70 | — |
| — | 29.10 | 32.10 | 30.60 | +0.71 | 17.5% | 360 | 17.5% | -0.30 | 8.75 | 6.90 | 10.60 | — |
| — | 25.30 | 27.60 | 26.45 | +0.68 | 16.9% | 365 | 16.9% | -0.34 | 9.60 | 8.50 | 10.70 | — |
| — | 22.20 | 25.10 | 23.65 | +0.64 | 16.3% | 370 | 16.3% | -0.39 | 11.20 | 9.30 | 13.10 | — |
| — | 18.20 | 21.80 | 20.00 | +0.59 | 15.8% | 375 | 15.8% | -0.44 | 12.95 | 10.90 | 15.00 | — |
| — | 15.60 | 18.10 | 16.85 | +0.54 | 15.3% | 380 | 15.3% | -0.49 | 14.80 | 12.80 | 16.80 | — |
| — | 13.00 | 15.60 | 14.30 | +0.49 | 14.8% | 385 | 14.8% | -0.55 | 16.80 | 15.10 | 18.50 | — |
| — | 9.30 | 13.10 | 11.20 | +0.44 | 14.4% | 390 | 14.4% | -0.62 | 19.80 | 18.20 | 21.40 | — |
| — | 8.20 | 9.60 | 8.90 | +0.38 | 14.0% | 395 | 14.0% | -0.69 | 22.80 | 21.60 | 24.00 | — |
| — | 6.30 | 7.90 | 7.10 | +0.33 | 13.6% | 400 | 13.6% | -0.76 | 26.50 | 25.40 | 27.60 | — |
| — | 4.70 | 6.20 | 5.45 | +0.28 | 13.3% | 405 | 13.3% | -0.84 | 30.25 | 28.30 | 32.20 | — |
| — | 1.50 | 4.50 | 3.00 | +0.19 | 12.8% | 415 | 12.8% | -1.00 | 39.80 | 37.80 | 41.80 | — |
| — | 1.50 | 2.60 | 2.05 | +0.12 | 12.6% | 425 | 12.6% | -1.00 | 49.80 | 47.80 | 51.80 | — |
| — | 0.25 | 1.50 | 0.88 | — | — | 440 | 12.6% | -1.00 | 64.80 | 62.80 | 66.80 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 13.0% | 450 | 13.0% | -1.00 | 74.80 | 72.80 | 76.80 | — |
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.