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 | |
| — | 103.60 | 106.30 | 104.95 | +0.93 | 44.3% | 280 | 44.3% | -0.07 | 3.05 | 3.00 | 3.10 | — |
| — | 95.10 | 96.50 | 95.80 | +0.91 | 43.3% | 290 | 43.3% | -0.09 | 4.00 | 3.90 | 4.10 | — |
| — | 86.65 | 87.60 | 87.12 | +0.89 | 42.5% | 300 | 42.5% | -0.11 | 5.17 | 5.10 | 5.25 | — |
| — | 77.95 | 79.15 | 78.55 | +0.86 | 41.9% | 310 | 41.9% | -0.14 | 6.70 | 6.60 | 6.80 | — |
| — | 70.35 | 71.20 | 70.78 | +0.83 | 41.4% | 320 | 41.4% | -0.18 | 8.62 | 8.50 | 8.75 | — |
| — | 62.80 | 63.65 | 63.23 | +0.79 | 41.0% | 330 | 41.0% | -0.21 | 11.00 | 10.90 | 11.10 | — |
| — | 55.85 | 56.25 | 56.05 | +0.75 | 40.7% | 340 | 40.7% | -0.26 | 13.82 | 13.70 | 13.95 | — |
| — | 49.20 | 50.00 | 49.60 | +0.70 | 40.5% | 350 | 40.5% | -0.30 | 17.20 | 17.05 | 17.35 | — |
| — | 42.90 | 43.90 | 43.40 | +0.65 | 40.4% | 360 | 40.4% | -0.35 | 21.10 | 20.95 | 21.25 | — |
| — | 37.70 | 38.45 | 38.08 | +0.61 | 40.3% | 370 | 40.3% | -0.40 | 25.60 | 25.45 | 25.75 | — |
| — | 32.80 | 33.20 | 33.00 | +0.56 | 40.3% | 380 | 40.3% | -0.45 | 30.60 | 30.40 | 30.80 | — |
| — | 28.35 | 28.70 | 28.52 | +0.51 | 40.2% | 390 | 40.2% | -0.50 | 36.17 | 36.00 | 36.35 | — |
| — | 24.45 | 24.75 | 24.60 | +0.46 | 40.3% | 400 | 40.3% | -0.55 | 42.40 | 42.05 | 42.75 | — |
| — | 21.05 | 21.35 | 21.20 | +0.41 | 40.4% | 410 | 40.4% | -0.60 | 48.80 | 48.50 | 49.10 | — |
| — | 18.05 | 18.35 | 18.20 | +0.37 | 40.5% | 420 | 40.5% | -0.65 | 55.92 | 55.50 | 56.35 | — |
| — | 15.40 | 15.75 | 15.57 | +0.33 | 40.6% | 430 | 40.6% | -0.69 | 63.35 | 62.90 | 63.80 | — |
| — | 13.20 | 13.45 | 13.32 | +0.29 | 40.8% | 440 | 40.8% | -0.73 | 71.28 | 70.70 | 71.85 | — |
| — | 11.25 | 11.50 | 11.38 | +0.26 | 40.9% | 450 | 40.9% | -0.77 | 79.42 | 78.85 | 80.00 | — |
| — | 9.60 | 9.85 | 9.72 | — | — | 460 | — | — | 87.75 | 86.45 | 89.05 | — |
| — | 8.20 | 8.40 | 8.30 | — | — | 470 | — | — | 96.47 | 95.15 | 97.80 | — |
| — | 7.00 | 7.20 | 7.10 | — | — | 480 | 41.6% | -0.86 | 105.40 | 104.05 | 106.75 | — |
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.