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 | |
| — | 102.65 | 105.80 | 104.22 | +0.93 | 43.8% | 280 | 43.8% | -0.07 | 2.64 | 2.58 | 2.70 | — |
| — | 93.65 | 96.35 | 95.00 | +0.92 | 42.7% | 290 | 42.7% | -0.08 | 3.48 | 3.40 | 3.55 | — |
| — | 85.70 | 87.05 | 86.38 | +0.89 | 41.9% | 300 | 41.9% | -0.11 | 4.55 | 4.50 | 4.60 | — |
| — | 76.95 | 78.55 | 77.75 | +0.87 | 41.2% | 310 | 41.2% | -0.14 | 6.00 | 5.90 | 6.10 | — |
| — | 69.25 | 70.45 | 69.85 | +0.83 | 40.7% | 320 | 40.7% | -0.17 | 7.83 | 7.75 | 7.90 | — |
| — | 61.60 | 62.75 | 62.17 | +0.79 | 40.3% | 330 | 40.3% | -0.21 | 10.10 | 10.00 | 10.20 | — |
| — | 54.60 | 55.50 | 55.05 | +0.75 | 40.0% | 340 | 40.0% | -0.25 | 12.85 | 12.75 | 12.95 | — |
| — | 47.95 | 48.85 | 48.40 | +0.70 | 39.8% | 350 | 39.8% | -0.30 | 16.12 | 16.00 | 16.25 | — |
| — | 42.05 | 42.55 | 42.30 | +0.65 | 39.6% | 360 | — | — | 19.95 | 19.80 | 20.10 | — |
| — | 36.55 | 37.00 | 36.77 | +0.60 | 39.6% | 370 | 39.6% | -0.40 | 24.32 | 24.20 | 24.45 | — |
| — | 31.45 | 31.95 | 31.70 | +0.55 | 39.5% | 380 | 39.5% | -0.46 | 29.32 | 29.20 | 29.45 | — |
| — | 27.15 | 27.40 | 27.27 | +0.50 | 39.6% | 390 | 39.6% | -0.51 | 34.90 | 34.65 | 35.15 | — |
| — | 23.25 | 23.45 | 23.35 | +0.45 | 39.6% | 400 | — | — | 40.98 | 40.70 | 41.25 | — |
| — | 19.75 | 20.05 | 19.90 | — | — | 410 | — | — | 47.50 | 47.10 | 47.90 | — |
| — | 16.75 | 16.95 | 16.85 | — | — | 420 | — | — | 54.60 | 54.10 | 55.10 | — |
| — | 14.15 | 14.35 | 14.25 | — | — | 430 | 39.8% | -0.70 | 62.30 | 61.30 | 63.30 | — |
| — | 11.90 | 12.10 | 12.00 | +0.28 | 39.9% | 440 | 39.9% | -0.74 | 69.88 | 68.60 | 71.15 | — |
| — | 10.00 | 10.20 | 10.10 | +0.24 | 40.0% | 450 | 40.0% | -0.78 | 78.40 | 77.25 | 79.55 | — |
| — | 8.40 | 8.60 | 8.50 | — | — | 460 | 40.2% | -0.81 | 86.75 | 85.35 | 88.15 | — |
| — | 7.05 | 7.25 | 7.15 | — | — | 470 | 40.4% | -0.84 | 95.58 | 94.20 | 96.95 | — |
| — | 5.95 | 6.10 | 6.03 | +0.16 | 40.6% | 480 | 40.6% | -0.87 | 104.60 | 103.20 | 106.00 | — |
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.