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 | |
| — | 32.90 | 38.60 | 35.75 | +0.95 | 36.8% | 342.5 | 36.8% | -0.06 | — | — | 2.70 | — |
| — | 30.40 | 38.20 | 34.30 | +0.93 | 36.4% | 345 | 36.4% | -0.07 | — | — | 3.20 | — |
| — | 28.10 | 35.70 | 31.90 | +0.92 | 36.2% | 347.5 | 36.2% | -0.08 | — | — | 1.45 | — |
| — | 25.80 | 33.70 | 29.75 | +0.90 | 35.9% | 350 | 35.9% | -0.10 | 1.85 | 0.70 | 3.00 | — |
| — | 23.90 | 31.40 | 27.65 | +0.88 | 35.6% | 352.5 | 35.6% | -0.12 | 2.70 | 0.20 | 5.20 | — |
| — | 21.40 | 29.30 | 25.35 | +0.86 | 35.4% | 355 | 35.4% | -0.14 | 1.95 | 0.80 | 3.10 | — |
| — | 19.30 | 27.40 | 23.35 | +0.83 | 35.2% | 357.5 | 35.2% | -0.17 | 3.67 | 1.05 | 6.30 | — |
| — | 17.30 | 25.20 | 21.25 | +0.80 | 34.9% | 360 | 34.9% | -0.20 | 3.25 | 2.50 | 4.00 | — |
| — | 15.50 | 22.70 | 19.10 | +0.77 | 34.8% | 362.5 | 34.8% | -0.23 | 3.75 | 0.50 | 7.00 | — |
| — | 13.70 | 20.70 | 17.20 | +0.74 | 34.6% | 365 | 34.6% | -0.26 | 4.47 | 1.35 | 7.60 | — |
| — | 11.60 | 19.30 | 15.45 | +0.70 | 34.4% | 367.5 | 34.4% | -0.30 | 4.70 | 1.00 | 8.40 | — |
| — | 10.10 | 18.00 | 14.05 | +0.66 | 34.3% | 370 | 34.3% | -0.34 | 5.58 | 1.85 | 9.30 | — |
| — | 8.40 | 16.40 | 12.40 | +0.62 | 34.1% | 372.5 | 34.1% | -0.38 | 6.38 | 2.75 | 10.00 | — |
| — | 6.90 | 14.80 | 10.85 | +0.58 | 34.0% | 375 | 34.0% | -0.43 | 7.85 | 4.30 | 11.40 | — |
| — | 6.20 | 13.50 | 9.85 | +0.53 | 34.0% | 377.5 | 34.0% | -0.47 | 7.55 | 4.80 | 10.30 | — |
| — | 4.60 | 12.30 | 8.45 | +0.49 | 33.9% | 380 | 33.9% | -0.51 | 10.10 | 6.10 | 14.10 | — |
| — | 5.00 | 11.10 | 8.05 | +0.44 | 33.9% | 382.5 | 33.9% | -0.56 | 11.30 | 7.80 | 14.80 | — |
| — | 4.40 | 7.80 | 6.10 | +0.40 | 33.9% | 385 | 33.9% | -0.60 | 12.75 | 9.10 | 16.40 | — |
| — | 1.40 | 9.20 | 5.30 | +0.36 | 33.9% | 387.5 | 33.9% | -0.65 | 14.50 | 10.70 | 18.30 | — |
| — | 1.15 | 6.70 | 3.92 | +0.32 | 34.0% | 390 | 34.0% | -0.68 | 16.85 | 13.60 | 20.10 | — |
| — | 1.40 | 5.80 | 3.60 | +0.28 | 34.2% | 392.5 | 34.2% | -0.72 | 18.00 | 14.20 | 21.80 | — |
| — | 2.30 | 4.00 | 3.15 | +0.25 | 34.4% | 395 | 34.4% | -0.75 | 19.95 | 15.90 | 24.00 | — |
| — | 0.85 | 5.00 | 2.92 | +0.22 | 34.6% | 397.5 | 34.6% | -0.78 | 21.85 | 18.00 | 25.70 | — |
| — | 1.25 | 2.50 | 1.88 | +0.19 | 34.9% | 400 | 34.9% | -0.82 | 24.10 | 20.40 | 27.80 | — |
| — | — | 2.20 | — | +0.16 | 35.2% | 402.5 | 35.2% | -0.84 | 25.90 | 21.90 | 29.90 | — |
| — | 0.30 | 4.10 | 2.20 | +0.15 | 35.5% | 405 | 35.5% | -0.86 | 28.75 | 25.50 | 32.00 | — |
| — | 0.30 | 2.50 | 1.40 | +0.13 | 36.0% | 407.5 | 36.0% | -0.88 | 30.50 | 26.80 | 34.20 | — |
| — | 0.20 | 4.60 | 2.40 | +0.11 | 36.4% | 410 | 36.4% | -0.90 | 32.85 | 29.00 | 36.70 | — |
| — | — | 4.90 | — | +0.09 | 36.9% | 412.5 | 36.9% | -0.91 | 34.70 | 31.70 | 37.70 | — |
| — | — | 4.80 | — | +0.08 | 37.4% | 415 | 37.4% | -0.93 | 38.15 | 34.70 | 41.60 | — |
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.