Spot 379.79
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.95 | 80.50 | 78.72 | +0.92 | 35.3% | 305 | 35.3% | -0.09 | 2.13 | 0.87 | 3.40 | — |
| — | 67.75 | 71.50 | 69.62 | +0.89 | 33.9% | 315 | 33.9% | -0.11 | 3.33 | 2.47 | 4.20 | — |
| — | 63.20 | 67.15 | 65.17 | +0.88 | 33.3% | 320 | 33.3% | -0.13 | 4.00 | 1.89 | 6.10 | — |
| — | 59.00 | 62.20 | 60.60 | +0.86 | 32.7% | 325 | 32.7% | -0.14 | 4.38 | 3.80 | 4.95 | — |
| — | 54.75 | 58.50 | 56.62 | +0.84 | 32.2% | 330 | 32.2% | -0.16 | 5.33 | 4.00 | 6.65 | — |
| — | 50.50 | 54.45 | 52.48 | +0.82 | 31.7% | 335 | 31.7% | -0.18 | 6.35 | 5.80 | 6.90 | — |
| — | 46.60 | 50.00 | 48.30 | +0.80 | 31.2% | 340 | 31.2% | -0.21 | 7.45 | 6.90 | 8.00 | — |
| — | 39.65 | 42.95 | 41.30 | +0.75 | 30.5% | 350 | 30.5% | -0.26 | 9.45 | 7.80 | 11.10 | — |
| — | 33.05 | 36.50 | 34.77 | +0.68 | 29.9% | 360 | 29.9% | -0.32 | 12.75 | 11.10 | 14.40 | — |
| — | 26.65 | 29.50 | 28.07 | +0.62 | 29.4% | 370 | 29.4% | -0.39 | 16.73 | 15.20 | 18.25 | — |
| — | 21.50 | 24.25 | 22.88 | +0.55 | 29.0% | 380 | 29.0% | -0.46 | 21.60 | 19.80 | 23.40 | — |
| — | 16.65 | 19.60 | 18.12 | +0.47 | 28.8% | 390 | 28.8% | -0.54 | 27.12 | 25.25 | 29.00 | — |
| — | 14.50 | 16.05 | 15.28 | +0.40 | 28.7% | 400 | 28.7% | -0.61 | 33.55 | 32.10 | 35.00 | — |
| — | 9.65 | 12.35 | 11.00 | +0.34 | 28.7% | 410 | 28.7% | -0.67 | 40.35 | 38.70 | 42.00 | — |
| — | 8.15 | 9.35 | 8.75 | +0.28 | 28.8% | 420 | 28.8% | -0.73 | 47.40 | 45.90 | 48.90 | — |
| — | 4.55 | 7.95 | 6.25 | +0.23 | 28.9% | 430 | 28.9% | -0.78 | 55.83 | 54.35 | 57.30 | — |
| — | 3.00 | 7.45 | 5.22 | +0.19 | 29.1% | 440 | 29.1% | -0.83 | 63.83 | 62.60 | 65.05 | — |
| — | 3.00 | 5.30 | 4.15 | +0.15 | 29.4% | 450 | 29.4% | -0.87 | 72.88 | 71.00 | 74.75 | — |
| — | 1.43 | 4.65 | 3.04 | +0.12 | 29.7% | 460 | 29.7% | -0.90 | 82.08 | 80.50 | 83.65 | — |
| — | 0.84 | 3.25 | 2.04 | +0.10 | 30.1% | 470 | 30.1% | -0.93 | 91.38 | 89.75 | 93.00 | — |
| — | 1.00 | 3.55 | 2.27 | +0.08 | 30.4% | 480 | 30.4% | -0.96 | 100.80 | 99.00 | 102.60 | — |
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.