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 | |
| — | 89.50 | 92.75 | 91.12 | +0.83 | 43.7% | 305 | 43.7% | -0.17 | 11.75 | 11.55 | 11.95 | — |
| — | 82.10 | 85.40 | 83.75 | +0.80 | 43.3% | 315 | 43.3% | -0.20 | 14.20 | 13.95 | 14.45 | — |
| — | 72.15 | 74.60 | 73.38 | +0.76 | 42.8% | 330 | 42.8% | -0.25 | 18.55 | 18.35 | 18.75 | — |
| — | 65.30 | 68.15 | 66.72 | +0.72 | 42.6% | 340 | 42.6% | -0.28 | 21.88 | 21.60 | 22.15 | — |
| — | 60.30 | 61.50 | 60.90 | +0.69 | 42.4% | 350 | 42.4% | -0.32 | 25.75 | 25.45 | 26.05 | — |
| — | 56.45 | 59.00 | 57.73 | +0.67 | 42.4% | 355 | 42.4% | -0.34 | 27.82 | 27.50 | 28.15 | — |
| — | 54.60 | 56.00 | 55.30 | +0.65 | 42.3% | 360 | 42.3% | -0.36 | 30.00 | 29.70 | 30.30 | — |
| — | 51.95 | 53.15 | 52.55 | +0.63 | 42.3% | 365 | 42.3% | -0.38 | 32.25 | 31.95 | 32.55 | — |
| — | 49.50 | 50.70 | 50.10 | +0.61 | 42.2% | 370 | 42.2% | -0.40 | 34.67 | 34.40 | 34.95 | — |
| — | 47.15 | 48.10 | 47.62 | +0.60 | 42.2% | 375 | 42.2% | -0.41 | 37.15 | 36.85 | 37.45 | — |
| — | 44.65 | 45.55 | 45.10 | +0.58 | 42.2% | 380 | 42.2% | -0.43 | 39.73 | 39.40 | 40.05 | — |
| — | 42.70 | 43.30 | 43.00 | +0.56 | 42.2% | 385 | 42.2% | -0.45 | 42.50 | 42.20 | 42.80 | — |
| — | 40.55 | 41.20 | 40.88 | +0.54 | 42.2% | 390 | 42.2% | -0.47 | 45.30 | 45.00 | 45.60 | — |
| — | 38.50 | 39.15 | 38.83 | +0.52 | 42.2% | 395 | 42.2% | -0.49 | 48.45 | 47.55 | 49.35 | — |
| — | 36.50 | 37.00 | 36.75 | +0.51 | 42.2% | 400 | 42.2% | -0.51 | 51.20 | 50.90 | 51.50 | — |
| — | 34.60 | 35.25 | 34.92 | +0.49 | 42.2% | 405 | 42.2% | -0.53 | 54.52 | 53.65 | 55.40 | — |
| — | 32.85 | 33.50 | 33.17 | +0.47 | 42.2% | 410 | 42.2% | -0.55 | 57.50 | 57.15 | 57.85 | — |
| — | 29.50 | 30.10 | 29.80 | +0.44 | 42.3% | 420 | 42.3% | -0.58 | 64.12 | 63.70 | 64.55 | — |
| — | 26.40 | 27.05 | 26.73 | +0.40 | 42.3% | 430 | 42.3% | -0.62 | 71.15 | 69.85 | 72.45 | — |
| — | 23.75 | 24.30 | 24.02 | +0.37 | 42.4% | 440 | 42.4% | -0.65 | 78.47 | 76.65 | 80.30 | — |
| — | 21.30 | 21.85 | 21.57 | +0.35 | 42.5% | 450 | 42.5% | -0.68 | 86.08 | 84.20 | 87.95 | — |
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.