Spot 376.93
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 45.10 | 41.05 | +0.85 | 36.4% | 340 | 36.4% | -0.15 | 2.40 | 0.50 | 4.30 | — |
| — | 32.30 | 41.00 | 36.65 | +0.82 | 35.7% | 345 | 35.7% | -0.18 | 3.55 | 0.60 | 6.50 | — |
| — | 28.30 | 36.90 | 32.60 | +0.79 | 35.0% | 350 | — | — | 4.15 | 1.30 | 7.00 | — |
| — | 25.00 | 33.00 | 29.00 | — | — | 355 | 34.5% | -0.25 | 6.05 | 2.40 | 9.70 | — |
| — | 21.00 | 29.60 | 25.30 | — | — | 360 | — | — | 7.05 | 3.00 | 11.10 | — |
| — | 17.60 | 26.00 | 21.80 | — | — | 365 | — | — | 8.35 | 4.00 | 12.70 | — |
| — | 14.50 | 23.20 | 18.85 | — | — | 370 | 33.1% | -0.39 | 10.35 | 6.00 | 14.70 | — |
| — | 12.00 | 20.40 | 16.20 | +0.56 | 32.8% | 375 | 32.8% | -0.44 | 12.50 | 8.30 | 16.70 | — |
| — | 9.20 | 17.50 | 13.35 | +0.50 | 32.6% | 380 | 32.6% | -0.50 | 15.00 | 10.70 | 19.30 | — |
| — | 7.00 | 15.60 | 11.30 | +0.45 | 32.4% | 385 | 32.4% | -0.56 | 17.80 | 13.50 | 22.10 | — |
| — | 5.00 | 13.60 | 9.30 | +0.40 | 32.3% | 390 | 32.3% | -0.61 | 21.60 | 18.00 | 25.20 | — |
| — | 3.30 | 11.90 | 7.60 | — | — | 395 | 32.2% | -0.66 | 25.00 | 21.40 | 28.60 | — |
| — | 2.00 | 10.50 | 6.25 | +0.30 | 32.2% | 400 | 32.2% | -0.71 | 28.10 | 24.00 | 32.20 | — |
| — | 1.00 | 5.50 | 3.25 | +0.25 | 32.2% | 405 | 32.2% | -0.76 | 31.75 | 27.40 | 36.10 | — |
| — | 1.05 | 8.00 | 4.53 | +0.22 | 32.3% | 410 | 32.3% | -0.80 | 35.85 | 31.60 | 40.10 | — |
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.