Spot 377.84
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.00 | 77.45 | 75.22 | +0.95 | 49.5% | 305 | 49.5% | -0.05 | 1.25 | 1.20 | 1.31 | — |
| — | 68.85 | 72.15 | 70.50 | +0.94 | 48.4% | 310 | 48.4% | -0.06 | 1.50 | 1.45 | 1.56 | — |
| — | 64.20 | 67.45 | 65.83 | +0.92 | 47.5% | 315 | 47.5% | -0.08 | 1.80 | 1.73 | 1.88 | — |
| — | 60.55 | 62.00 | 61.27 | +0.91 | 46.7% | 320 | 46.7% | -0.09 | 2.19 | 2.11 | 2.27 | — |
| — | 56.05 | 57.50 | 56.77 | +0.89 | 45.9% | 325 | 45.9% | -0.11 | 2.71 | 2.65 | 2.76 | — |
| — | 51.75 | 53.05 | 52.40 | +0.87 | 45.3% | 330 | 45.3% | -0.13 | 3.30 | 3.20 | 3.40 | — |
| — | 46.75 | 49.55 | 48.15 | +0.85 | 44.8% | 335 | 44.8% | -0.15 | 4.00 | 3.90 | 4.10 | — |
| — | 43.40 | 44.50 | 43.95 | +0.82 | 44.4% | 340 | 44.4% | -0.18 | 4.90 | 4.80 | 5.00 | — |
| — | 38.80 | 41.50 | 40.15 | +0.79 | 44.0% | 345 | 44.0% | -0.21 | 6.00 | 5.90 | 6.10 | — |
| — | 35.20 | 37.70 | 36.45 | +0.76 | 43.8% | 350 | 43.8% | -0.24 | 7.33 | 7.25 | 7.40 | — |
| — | 31.70 | 33.70 | 32.70 | +0.72 | 43.7% | 355 | 43.7% | -0.28 | 8.75 | 8.60 | 8.90 | — |
| — | 28.75 | 29.70 | 29.23 | +0.68 | 43.6% | 360 | 43.6% | -0.32 | 10.45 | 10.30 | 10.60 | — |
| — | 26.00 | 27.05 | 26.52 | +0.64 | 43.5% | 365 | 43.5% | -0.36 | 12.35 | 12.20 | 12.50 | — |
| — | 23.20 | 24.00 | 23.60 | +0.60 | 43.6% | 370 | 43.6% | -0.40 | 14.47 | 14.30 | 14.65 | — |
| — | 20.35 | 21.25 | 20.80 | +0.56 | 43.6% | 375 | 43.6% | -0.44 | 16.85 | 16.70 | 17.00 | — |
| — | 18.30 | 18.85 | 18.57 | +0.52 | 43.7% | 380 | 43.7% | -0.49 | 19.43 | 19.25 | 19.60 | — |
| — | 16.15 | 16.45 | 16.30 | +0.48 | 43.8% | 385 | 43.8% | -0.53 | 22.18 | 21.90 | 22.45 | — |
| — | 14.15 | 14.40 | 14.28 | +0.44 | 43.9% | 390 | 43.9% | -0.57 | 25.15 | 24.85 | 25.45 | — |
| — | 12.35 | 12.60 | 12.47 | +0.40 | 43.9% | 395 | 43.9% | -0.61 | 28.52 | 28.15 | 28.90 | — |
| — | 10.65 | 10.95 | 10.80 | +0.36 | 44.0% | 400 | 44.0% | -0.65 | 32.02 | 31.60 | 32.45 | — |
| — | 9.30 | 9.55 | 9.43 | +0.32 | 44.1% | 405 | 44.1% | -0.68 | 35.40 | 34.45 | 36.35 | — |
| — | 8.00 | 8.25 | 8.12 | +0.29 | 44.1% | 410 | 44.1% | -0.72 | 39.08 | 37.70 | 40.45 | — |
| — | 6.90 | 7.15 | 7.03 | +0.26 | 44.2% | 415 | 44.2% | -0.75 | 42.98 | 41.55 | 44.40 | — |
| — | 5.95 | 6.15 | 6.05 | +0.23 | 44.3% | 420 | 44.3% | -0.78 | 47.00 | 45.60 | 48.40 | — |
| — | 5.10 | 5.30 | 5.20 | +0.20 | 44.4% | 425 | 44.4% | -0.81 | 51.12 | 49.75 | 52.50 | — |
| — | 4.35 | 4.55 | 4.45 | +0.18 | 44.5% | 430 | 44.5% | -0.83 | 55.40 | 54.05 | 56.75 | — |
| — | 3.70 | 3.90 | 3.80 | +0.16 | 44.6% | 435 | 44.6% | -0.85 | 59.77 | 58.40 | 61.15 | — |
| — | 3.15 | 3.35 | 3.25 | +0.14 | 44.8% | 440 | 44.8% | -0.88 | 64.25 | 62.85 | 65.65 | — |
| — | 2.71 | 2.85 | 2.78 | +0.12 | 45.0% | 445 | 45.0% | -0.89 | 68.80 | 67.40 | 70.20 | — |
| — | 2.27 | 2.44 | 2.35 | +0.10 | 45.3% | 450 | 45.3% | -0.91 | 73.85 | 70.70 | 77.00 | — |
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.