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 | |
| — | 100.60 | 106.50 | 103.55 | +0.94 | 43.1% | 280 | 43.1% | -0.06 | 2.50 | 1.90 | 3.10 | — |
| — | 91.80 | 97.40 | 94.60 | +0.92 | 42.3% | 290 | 42.3% | -0.08 | 3.38 | 2.75 | 4.00 | — |
| — | 81.00 | 89.30 | 85.15 | +0.89 | 41.7% | 300 | 41.7% | -0.11 | 4.55 | 4.30 | 4.80 | — |
| — | 74.50 | 80.20 | 77.35 | +0.86 | 41.1% | 310 | — | — | 5.35 | 3.60 | 7.10 | — |
| — | 66.00 | 72.10 | 69.05 | — | — | 320 | 40.5% | -0.17 | 8.00 | 6.20 | 9.80 | — |
| — | 59.30 | 64.20 | 61.75 | +0.79 | 40.1% | 330 | 40.1% | -0.21 | 10.60 | 9.50 | 11.70 | — |
| — | 50.00 | 58.10 | 54.05 | +0.75 | 39.7% | 340 | 39.7% | -0.25 | 12.90 | 9.80 | 16.00 | — |
| — | 43.10 | 51.50 | 47.30 | +0.70 | 39.3% | 350 | 39.3% | -0.30 | 16.30 | 12.60 | 20.00 | — |
| — | 37.00 | 45.30 | 41.15 | +0.65 | 39.0% | 360 | 39.0% | -0.35 | 19.30 | 16.60 | 22.00 | — |
| — | 31.20 | 36.50 | 33.85 | +0.60 | 38.8% | 370 | 38.8% | -0.41 | 24.50 | 20.90 | 28.10 | — |
| — | 27.60 | 32.90 | 30.25 | +0.55 | 38.6% | 380 | 38.6% | -0.46 | 29.45 | 25.90 | 33.00 | — |
| — | 21.80 | 29.70 | 25.75 | +0.49 | 38.4% | 390 | 38.4% | -0.52 | 34.40 | 30.50 | 38.30 | — |
| — | 17.90 | 24.80 | 21.35 | +0.44 | 38.3% | 400 | 38.3% | -0.57 | 40.85 | 36.70 | 45.00 | — |
| — | 16.20 | 19.30 | 17.75 | +0.39 | 38.2% | 410 | 38.2% | -0.62 | 47.25 | 43.00 | 51.50 | — |
| — | 11.40 | 17.80 | 14.60 | +0.34 | 38.1% | 420 | 38.1% | -0.67 | 54.25 | 50.00 | 58.50 | — |
| — | 11.90 | 15.60 | 13.75 | +0.30 | 38.1% | 430 | 38.1% | -0.72 | 62.10 | 59.00 | 65.20 | — |
| — | 6.70 | 14.40 | 10.55 | +0.26 | 38.1% | 440 | 38.1% | -0.76 | 69.70 | 65.40 | 74.00 | — |
| — | 6.50 | 11.00 | 8.75 | +0.22 | 38.2% | 450 | 38.2% | -0.80 | 78.30 | 75.20 | 81.40 | — |
| — | 4.90 | 10.80 | 7.85 | +0.19 | 38.2% | 460 | 38.2% | -0.84 | 85.65 | 82.30 | 89.00 | — |
| — | 5.00 | 8.80 | 6.90 | +0.16 | 38.3% | 470 | 38.3% | -0.87 | 95.05 | 92.30 | 97.80 | — |
| — | 2.20 | 6.00 | 4.10 | +0.14 | 38.4% | 480 | 38.4% | -0.90 | 105.25 | 101.90 | 108.60 | — |
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.