Spot 377.95
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.10 | 39.50 | 35.80 | +0.98 | 47.7% | 342.5 | 47.7% | -0.02 | — | — | 1.45 | — |
| — | 29.40 | 36.70 | 33.05 | +0.97 | 47.3% | 345 | 47.3% | -0.03 | 0.75 | 0.20 | 1.30 | — |
| — | 27.00 | 35.10 | 31.05 | +0.96 | 47.0% | 347.5 | 47.0% | -0.04 | 0.45 | 0.10 | 0.80 | — |
| — | 26.10 | 30.40 | 28.25 | +0.95 | 46.6% | 350 | 46.6% | -0.05 | 0.47 | 0.35 | 0.60 | — |
| — | 22.40 | 28.10 | 25.25 | +0.93 | 46.1% | 352.5 | 46.1% | -0.07 | 1.20 | 0.05 | 2.35 | — |
| — | 21.50 | 26.00 | 23.75 | +0.91 | 45.5% | 355 | 45.5% | -0.09 | 0.80 | 0.45 | 1.15 | — |
| — | 19.10 | 23.30 | 21.20 | +0.89 | 44.9% | 357.5 | 44.9% | -0.11 | — | — | 1.40 | — |
| — | 17.00 | 21.90 | 19.45 | +0.86 | 44.1% | 360 | 44.1% | -0.14 | 1.23 | 1.00 | 1.45 | — |
| — | 15.00 | 20.10 | 17.55 | +0.83 | 43.3% | 362.5 | 43.3% | -0.17 | — | — | 5.30 | — |
| — | 12.00 | 19.10 | 15.55 | +0.80 | 42.5% | 365 | 42.5% | -0.20 | 1.32 | 0.40 | 2.25 | — |
| — | 9.20 | 16.50 | 12.85 | +0.75 | 41.7% | 367.5 | 41.7% | -0.25 | 2.90 | 1.00 | 4.80 | — |
| — | 9.60 | 13.30 | 11.45 | +0.70 | 40.9% | 370 | 40.9% | -0.30 | 4.03 | 2.35 | 5.70 | — |
| — | 6.00 | 12.90 | 9.45 | +0.65 | 40.2% | 372.5 | 40.2% | -0.35 | 4.53 | 1.55 | 7.50 | — |
| — | 6.50 | 11.60 | 9.05 | +0.59 | 39.7% | 375 | 39.7% | -0.41 | 5.62 | 2.85 | 8.40 | — |
| — | 4.50 | 8.30 | 6.40 | +0.52 | 39.2% | 377.5 | 39.2% | -0.48 | 5.80 | 2.00 | 9.60 | — |
| — | 4.60 | 5.80 | 5.20 | +0.46 | 38.9% | 380 | 38.9% | -0.54 | 7.25 | 3.60 | 10.90 | — |
| — | 2.30 | 5.00 | 3.65 | +0.40 | 38.7% | 382.5 | 38.7% | -0.61 | 7.75 | 4.60 | 10.90 | — |
| — | 0.75 | 3.50 | 2.12 | +0.34 | 38.6% | 385 | 38.6% | -0.67 | 10.80 | 7.80 | 13.80 | — |
| — | 0.10 | 3.40 | 1.75 | +0.28 | 38.7% | 387.5 | 38.7% | -0.72 | 13.30 | 10.60 | 16.00 | — |
| — | 1.45 | 2.00 | 1.73 | +0.24 | 38.8% | 390 | 38.8% | -0.77 | 14.25 | 11.50 | 17.00 | — |
| — | 0.75 | 1.90 | 1.32 | +0.19 | 39.0% | 392.5 | 39.0% | -0.81 | 17.00 | 14.00 | 20.00 | — |
| — | 0.35 | 1.50 | 0.93 | +0.16 | 39.4% | 395 | 39.4% | -0.85 | 18.65 | 15.10 | 22.20 | — |
| — | 0.10 | 1.85 | 0.97 | +0.13 | 39.8% | 397.5 | 39.8% | -0.88 | 20.25 | 16.20 | 24.30 | — |
| — | — | 0.85 | — | +0.10 | 40.3% | 400 | 40.3% | -0.90 | 22.60 | 18.50 | 26.70 | — |
| — | 0.10 | 1.25 | 0.68 | +0.08 | 40.8% | 402.5 | 40.8% | -0.93 | 25.85 | 22.80 | 28.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.06 | 41.4% | 405 | 41.4% | -0.94 | 27.35 | 23.30 | 31.40 | — |
| — | — | 0.80 | — | +0.04 | 42.5% | 410 | 42.5% | -0.97 | 33.25 | 30.30 | 36.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.02 | 43.7% | 415 | 43.7% | -0.98 | 37.30 | 33.60 | 41.00 | — |
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.