Spot 377.97
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.50 | 78.85 | 75.67 | +0.95 | 47.2% | 305 | 47.2% | -0.05 | 1.22 | 1.19 | 1.25 | — |
| — | 67.80 | 73.55 | 70.67 | +0.94 | 46.2% | 310 | 46.2% | -0.06 | 1.46 | 1.43 | 1.49 | — |
| — | 64.45 | 67.50 | 65.97 | +0.93 | 45.3% | 315 | 45.3% | -0.07 | 1.76 | 1.72 | 1.80 | — |
| — | 58.65 | 64.15 | 61.40 | +0.91 | 44.5% | 320 | 44.5% | -0.09 | 2.15 | 2.11 | 2.18 | — |
| — | 54.20 | 59.60 | 56.90 | +0.90 | 43.9% | 325 | 43.9% | -0.10 | 2.63 | 2.59 | 2.67 | — |
| — | 50.50 | 54.80 | 52.65 | +0.88 | 43.3% | 330 | 43.3% | -0.13 | 3.23 | 3.15 | 3.30 | — |
| — | 47.50 | 49.20 | 48.35 | +0.85 | 42.9% | 335 | 42.9% | -0.15 | 3.95 | 3.90 | 4.00 | — |
| — | 43.00 | 46.45 | 44.73 | +0.82 | 42.6% | 340 | 42.6% | -0.18 | 4.83 | 4.75 | 4.90 | — |
| — | 39.90 | 41.25 | 40.58 | +0.80 | 42.3% | 345 | 42.3% | -0.21 | 5.88 | 5.80 | 5.95 | — |
| — | 35.35 | 37.70 | 36.52 | +0.76 | 42.2% | 350 | 42.2% | -0.24 | 7.12 | 7.05 | 7.20 | — |
| — | 31.00 | 35.00 | 33.00 | +0.72 | 42.1% | 355 | 42.1% | -0.28 | 8.57 | 8.50 | 8.65 | — |
| — | 29.15 | 30.30 | 29.73 | +0.69 | 42.0% | 360 | 42.0% | -0.32 | 10.22 | 10.15 | 10.30 | — |
| — | 25.95 | 26.80 | 26.38 | +0.65 | 42.0% | 365 | 42.0% | -0.36 | 12.10 | 12.00 | 12.20 | — |
| — | 22.95 | 23.90 | 23.43 | +0.60 | 42.0% | 370 | 42.0% | -0.40 | 14.20 | 14.10 | 14.30 | — |
| — | 20.85 | 21.15 | 21.00 | +0.56 | 42.0% | 375 | 42.0% | -0.44 | 16.50 | 16.40 | 16.60 | — |
| — | 18.25 | 18.70 | 18.48 | +0.52 | 42.0% | 380 | 42.0% | -0.48 | 19.05 | 18.90 | 19.20 | — |
| — | 16.15 | 16.35 | 16.25 | +0.48 | 42.0% | 385 | 42.0% | -0.53 | 21.80 | 21.60 | 22.00 | — |
| — | 14.10 | 14.30 | 14.20 | +0.44 | 42.0% | 390 | 42.0% | -0.57 | 24.70 | 24.10 | 25.30 | — |
| — | 12.30 | 12.45 | 12.38 | +0.40 | 42.0% | 395 | 42.0% | -0.61 | 27.82 | 26.40 | 29.25 | — |
| — | 10.65 | 10.80 | 10.72 | +0.36 | 42.0% | 400 | 42.0% | -0.65 | 31.23 | 30.40 | 32.05 | — |
| — | 9.20 | 9.35 | 9.28 | +0.32 | 42.0% | 405 | 42.0% | -0.69 | 34.83 | 34.35 | 35.30 | — |
| — | 7.90 | 8.05 | 7.97 | +0.29 | 42.1% | 410 | 42.1% | -0.72 | 38.75 | 36.20 | 41.30 | — |
| — | 6.75 | 6.90 | 6.83 | +0.26 | 42.1% | 415 | 42.1% | -0.75 | 42.60 | 38.80 | 46.40 | — |
| — | 5.75 | 5.90 | 5.83 | +0.23 | 42.2% | 420 | 42.2% | -0.78 | 46.60 | 42.85 | 50.35 | — |
| — | 4.90 | 5.05 | 4.97 | +0.20 | 42.4% | 425 | 42.4% | -0.81 | 50.42 | 48.35 | 52.50 | — |
| — | 4.20 | 4.30 | 4.25 | +0.18 | 42.5% | 430 | 42.5% | -0.84 | 55.25 | 52.70 | 57.80 | — |
| 139 | 3.60 | 3.70 | 3.65 | +0.15 | 42.6% | 435 | 42.6% | -0.86 | 60.12 | 58.05 | 62.20 | 0 |
| 202 | 3.05 | 3.10 | 3.08 | +0.13 | 42.8% | 440 | 42.8% | -0.88 | 64.15 | 61.60 | 66.70 | 0 |
| — | 2.59 | 2.66 | 2.62 | +0.12 | 43.0% | 445 | 43.0% | -0.90 | 68.72 | 66.15 | 71.30 | — |
| — | 2.21 | 2.27 | 2.24 | +0.10 | 43.2% | 450 | 43.2% | -0.91 | 73.17 | 69.70 | 76.65 | — |
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.