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 | |
| — | 78.50 | 81.70 | 80.10 | +0.90 | 33.6% | 305 | 33.6% | -0.10 | 2.54 | 1.09 | 4.00 | — |
| — | 69.85 | 73.50 | 71.67 | +0.87 | 32.7% | 315 | 32.7% | -0.13 | 4.58 | 2.56 | 6.60 | — |
| — | 57.30 | 60.95 | 59.12 | +0.82 | 31.5% | 330 | 31.5% | -0.18 | 7.60 | 6.80 | 8.40 | — |
| — | 50.00 | 52.75 | 51.38 | +0.78 | 30.8% | 340 | 30.8% | -0.22 | 9.72 | 8.90 | 10.55 | — |
| — | 42.55 | 46.50 | 44.52 | +0.73 | 30.2% | 350 | 30.2% | -0.27 | 12.53 | 11.75 | 13.30 | — |
| — | 39.75 | 43.00 | 41.38 | +0.70 | 30.0% | 355 | 30.0% | -0.30 | 13.97 | 13.30 | 14.65 | — |
| — | 36.35 | 39.45 | 37.90 | +0.68 | 29.7% | 360 | 29.7% | -0.33 | 15.93 | 15.05 | 16.80 | — |
| — | 33.30 | 36.20 | 34.75 | +0.65 | 29.5% | 365 | 29.5% | -0.36 | 17.38 | 15.25 | 19.50 | — |
| — | 30.75 | 33.40 | 32.08 | +0.62 | 29.4% | 370 | 29.4% | -0.39 | 19.45 | 18.05 | 20.85 | — |
| — | 27.20 | 31.00 | 29.10 | +0.59 | 29.2% | 375 | 29.2% | -0.42 | 21.65 | 19.50 | 23.80 | — |
| — | 25.25 | 28.05 | 26.65 | +0.56 | 29.0% | 380 | 29.0% | -0.46 | 24.02 | 22.55 | 25.50 | — |
| — | 23.90 | 26.00 | 24.95 | +0.52 | 28.9% | 385 | 28.9% | -0.49 | 27.20 | 26.25 | 28.15 | — |
| — | 19.90 | 23.35 | 21.62 | +0.49 | 28.8% | 390 | 28.8% | -0.52 | 29.23 | 27.50 | 30.95 | — |
| — | 18.05 | 22.00 | 20.02 | +0.46 | 28.7% | 395 | 28.7% | -0.55 | 32.75 | 31.10 | 34.40 | — |
| — | 16.25 | 18.50 | 17.38 | +0.43 | 28.7% | 400 | 28.7% | -0.58 | 35.35 | 33.25 | 37.45 | — |
| — | 14.55 | 17.80 | 16.18 | +0.40 | 28.6% | 405 | 28.6% | -0.62 | 38.50 | 36.50 | 40.50 | — |
| — | 13.00 | 16.50 | 14.75 | +0.37 | 28.6% | 410 | 28.6% | -0.65 | 41.88 | 40.50 | 43.25 | — |
| — | 10.00 | 11.85 | 10.93 | +0.32 | 28.5% | 420 | 28.5% | -0.70 | 49.00 | 47.00 | 51.00 | — |
| — | 7.50 | 11.15 | 9.32 | +0.27 | 28.6% | 430 | 28.6% | -0.75 | 57.05 | 55.20 | 58.90 | — |
| — | 5.60 | 8.65 | 7.12 | +0.22 | 28.6% | 440 | 28.6% | -0.80 | 64.62 | 63.00 | 66.25 | — |
| — | 4.10 | 7.80 | 5.95 | +0.19 | 28.8% | 450 | 28.8% | -0.84 | 73.70 | 72.00 | 75.40 | — |
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.