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 | |
| — | 86.00 | 91.30 | 88.65 | +0.84 | 41.3% | 305 | 41.3% | -0.16 | 9.40 | 6.80 | 12.00 | — |
| — | 79.10 | 83.70 | 81.40 | +0.81 | 40.9% | 315 | 40.9% | -0.19 | 12.40 | 11.50 | 13.30 | — |
| — | 70.00 | 77.90 | 73.95 | +0.78 | 40.6% | 325 | 40.6% | -0.23 | 15.10 | 14.20 | 16.00 | — |
| — | 65.40 | 69.60 | 67.50 | +0.74 | 40.3% | 335 | 40.3% | -0.26 | 19.40 | 17.20 | 21.60 | — |
| — | 56.20 | 64.70 | 60.45 | +0.71 | 40.0% | 345 | 40.0% | -0.30 | 22.10 | 20.60 | 23.60 | 14 |
| 8 | 53.10 | 61.60 | 57.35 | +0.69 | 39.9% | 350 | 39.9% | -0.32 | 23.45 | 19.70 | 27.20 | — |
| — | 52.30 | 57.10 | 54.70 | +0.67 | 39.8% | 355 | 39.8% | -0.34 | 25.95 | 24.30 | 27.60 | — |
| — | 49.00 | 54.30 | 51.65 | +0.65 | 39.7% | 360 | 39.7% | -0.36 | 27.65 | 26.50 | 28.80 | — |
| — | 44.70 | 51.60 | 48.15 | +0.63 | 39.6% | 365 | 39.6% | -0.38 | 30.15 | 28.40 | 31.90 | — |
| — | 42.00 | 48.90 | 45.45 | +0.61 | 39.5% | 370 | 39.5% | -0.40 | 32.15 | 27.90 | 36.40 | — |
| — | 41.10 | 46.20 | 43.65 | +0.59 | 39.4% | 375 | 39.4% | -0.42 | 34.60 | 33.30 | 35.90 | — |
| — | 39.70 | 42.90 | 41.30 | +0.57 | 39.4% | 380 | 39.4% | -0.44 | 37.00 | 35.80 | 38.20 | — |
| — | 37.30 | 41.30 | 39.30 | +0.55 | 39.3% | 385 | 39.3% | -0.46 | 40.25 | 36.50 | 44.00 | — |
| — | 32.50 | 41.10 | 36.80 | +0.53 | 39.2% | 390 | 39.2% | -0.48 | 42.55 | 38.50 | 46.60 | — |
| — | 32.60 | 36.50 | 34.55 | +0.51 | 39.2% | 395 | 39.2% | -0.51 | 44.80 | 43.30 | 46.30 | — |
| — | 31.40 | 34.40 | 32.90 | +0.49 | 39.1% | 400 | 39.1% | -0.53 | 48.20 | 46.50 | 49.90 | — |
| — | 28.40 | 32.50 | 30.45 | +0.47 | 39.0% | 405 | 39.0% | -0.55 | 52.45 | 49.30 | 55.60 | — |
| — | 25.50 | 28.80 | 27.15 | +0.43 | 38.9% | 415 | 38.9% | -0.59 | 57.20 | 54.90 | 59.50 | — |
| — | 22.60 | 25.50 | 24.05 | +0.39 | 38.9% | 425 | 38.9% | -0.63 | 64.15 | 62.20 | 66.10 | — |
| — | 16.80 | 20.80 | 18.80 | +0.34 | 38.8% | 440 | 38.8% | -0.68 | 75.30 | 72.70 | 77.90 | — |
| — | 14.70 | 18.40 | 16.55 | +0.31 | 38.7% | 450 | 38.7% | -0.72 | 83.25 | 80.60 | 85.90 | — |
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.