Spot 377.04
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.20 | 76.60 | 73.40 | +0.97 | 41.1% | 305 | 41.1% | -0.03 | 0.82 | 0.10 | 1.55 | — |
| — | 65.10 | 71.80 | 68.45 | +0.96 | 40.4% | 310 | 40.4% | -0.04 | 0.90 | 0.40 | 1.40 | — |
| — | 62.10 | 67.40 | 64.75 | +0.95 | 39.7% | 315 | 39.7% | -0.05 | — | — | 2.45 | — |
| — | 57.40 | 63.70 | 60.55 | +0.94 | 39.1% | 320 | 39.1% | -0.06 | 1.30 | 1.10 | 1.50 | — |
| — | 52.70 | 59.00 | 55.85 | +0.92 | 38.6% | 325 | 38.6% | -0.08 | 1.65 | 0.90 | 2.40 | — |
| — | 47.60 | 54.60 | 51.10 | +0.90 | 38.1% | 330 | 38.1% | -0.10 | 2.10 | 1.60 | 2.60 | — |
| — | 43.30 | 50.20 | 46.75 | +0.88 | 37.6% | 335 | 37.6% | -0.12 | 2.52 | 2.05 | 3.00 | — |
| — | 38.30 | 45.90 | 42.10 | +0.85 | 37.2% | 340 | 37.2% | -0.15 | 3.60 | 2.60 | 4.60 | — |
| — | 33.30 | 42.00 | 37.65 | +0.82 | 36.8% | 345 | 36.8% | -0.18 | 3.98 | 2.95 | 5.00 | — |
| — | 29.50 | 38.20 | 33.85 | +0.78 | 36.4% | 350 | 36.4% | -0.21 | 5.90 | 4.80 | 7.00 | — |
| — | 27.40 | 34.00 | 30.70 | +0.75 | 36.1% | 355 | 36.1% | -0.25 | 6.45 | 4.60 | 8.30 | — |
| — | 23.80 | 30.10 | 26.95 | +0.70 | 35.8% | 360 | 35.8% | -0.30 | 7.85 | 5.80 | 9.90 | — |
| — | 19.80 | 27.20 | 23.50 | +0.66 | 35.5% | 365 | 35.5% | -0.34 | 9.60 | 6.40 | 12.80 | — |
| — | 16.30 | 21.20 | 18.75 | +0.61 | 35.3% | 370 | 35.3% | -0.40 | 11.85 | 10.00 | 13.70 | — |
| — | 16.20 | 19.30 | 17.75 | +0.56 | 35.2% | 375 | 35.2% | -0.45 | 14.30 | 11.20 | 17.40 | — |
| — | 12.90 | 16.00 | 14.45 | +0.51 | 35.0% | 380 | 35.0% | -0.50 | 17.10 | 14.20 | 20.00 | — |
| — | 8.30 | 16.20 | 12.25 | +0.45 | 35.0% | 385 | 35.0% | -0.55 | 20.15 | 17.70 | 22.60 | — |
| — | 7.30 | 13.10 | 10.20 | +0.41 | 34.9% | 390 | 34.9% | -0.60 | 23.00 | 20.30 | 25.70 | — |
| — | 6.00 | 11.50 | 8.75 | +0.36 | 34.9% | 395 | 34.9% | -0.65 | 25.65 | 22.40 | 28.90 | — |
| — | 6.10 | 8.80 | 7.45 | +0.31 | 34.9% | 400 | 34.9% | -0.70 | 29.85 | 27.20 | 32.50 | — |
| — | 4.00 | 9.20 | 6.60 | +0.27 | 35.0% | 405 | 35.0% | -0.74 | 32.45 | 30.20 | 34.70 | — |
| — | 3.70 | 7.60 | 5.65 | +0.23 | 35.1% | 410 | 35.1% | -0.78 | 37.45 | 34.30 | 40.60 | — |
| — | 0.95 | 7.40 | 4.17 | +0.20 | 35.2% | 415 | 35.2% | -0.81 | 41.50 | 38.00 | 45.00 | — |
| — | 2.50 | 3.50 | 3.00 | +0.17 | 35.3% | 420 | 35.3% | -0.85 | 44.65 | 42.10 | 47.20 | — |
| — | 1.00 | 4.50 | 2.75 | +0.14 | 35.5% | 425 | 35.5% | -0.87 | 49.45 | 45.20 | 53.70 | — |
| — | 1.00 | 4.60 | 2.80 | +0.12 | 35.7% | 430 | 35.7% | -0.90 | 54.60 | 51.30 | 57.90 | — |
| — | 1.00 | 2.00 | 1.50 | +0.10 | 35.9% | 435 | 35.9% | -0.92 | 58.50 | 54.50 | 62.50 | — |
| — | 0.15 | 2.40 | 1.27 | +0.08 | 36.1% | 440 | 36.1% | -0.94 | 63.70 | 60.20 | 67.20 | — |
| — | — | 3.60 | — | +0.07 | 36.3% | 445 | 36.3% | -0.95 | 68.75 | 65.60 | 71.90 | — |
| — | 0.50 | 1.65 | 1.07 | +0.06 | 36.5% | 450 | 36.5% | -0.97 | 73.45 | 69.70 | 77.20 | — |
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.