Spot 377.72
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.00 | 77.30 | 74.65 | +0.96 | 42.6% | 305 | 42.6% | -0.04 | — | — | 1.74 | — |
| — | 67.25 | 73.25 | 70.25 | +0.95 | 41.9% | 310 | 41.9% | -0.05 | 0.87 | 0.55 | 1.19 | — |
| — | 62.50 | 67.80 | 65.15 | +0.94 | 41.3% | 315 | 41.3% | -0.06 | 1.24 | 1.03 | 1.44 | — |
| — | 57.40 | 63.20 | 60.30 | +0.93 | 40.7% | 320 | 40.7% | -0.07 | 1.65 | 1.50 | 1.80 | — |
| — | 54.75 | 60.00 | 57.38 | +0.91 | 40.2% | 325 | 40.2% | -0.09 | 2.00 | 1.81 | 2.18 | — |
| — | 48.55 | 55.30 | 51.92 | +0.89 | 39.8% | 330 | 39.8% | -0.11 | 2.60 | 2.31 | 2.88 | — |
| — | 44.65 | 50.10 | 47.38 | +0.87 | 39.4% | 335 | 39.4% | -0.13 | 3.27 | 2.93 | 3.60 | — |
| — | 41.25 | 46.70 | 43.98 | +0.84 | 39.0% | 340 | 39.0% | -0.16 | 4.03 | 3.70 | 4.35 | — |
| — | 35.90 | 40.30 | 38.10 | +0.81 | 38.7% | 345 | 38.7% | -0.19 | 4.97 | 4.55 | 5.40 | — |
| — | 32.40 | 36.50 | 34.45 | +0.77 | 38.4% | 350 | 38.4% | -0.23 | 5.75 | 5.10 | 6.40 | — |
| — | 27.25 | 33.10 | 30.18 | +0.74 | 38.2% | 355 | 38.2% | -0.26 | 7.20 | 6.35 | 8.05 | — |
| — | 24.70 | 29.70 | 27.20 | +0.70 | 37.9% | 360 | 37.9% | -0.31 | 8.60 | 7.15 | 10.05 | 82 |
| — | 21.35 | 27.10 | 24.23 | +0.65 | 37.7% | 365 | 37.7% | -0.35 | 10.78 | 9.80 | 11.75 | 27 |
| — | 20.30 | 23.25 | 21.77 | +0.61 | 37.6% | 370 | 37.6% | -0.40 | 12.97 | 12.30 | 13.65 | 102 |
| 16 | 17.75 | 20.50 | 19.12 | +0.56 | 37.4% | 375 | 37.4% | -0.44 | 15.18 | 14.50 | 15.85 | — |
| 12 | 16.00 | 17.30 | 16.65 | +0.51 | 37.3% | 380 | 37.3% | -0.49 | 17.68 | 16.80 | 18.55 | 162 |
| — | 13.80 | 15.90 | 14.85 | +0.46 | 37.1% | 385 | 37.1% | -0.54 | 20.90 | 19.55 | 22.25 | — |
| 30 | 11.55 | 12.90 | 12.22 | +0.42 | 37.0% | 390 | 37.0% | -0.59 | 22.93 | 21.95 | 23.90 | — |
| — | 9.70 | 11.70 | 10.70 | +0.37 | 36.9% | 395 | 36.9% | -0.63 | 26.38 | 25.25 | 27.50 | 14 |
| — | 8.30 | 9.05 | 8.68 | +0.33 | 36.9% | 400 | 36.9% | -0.68 | 30.30 | 28.90 | 31.70 | — |
| 17 | 6.85 | 8.30 | 7.58 | +0.29 | 36.8% | 405 | 36.8% | -0.72 | 34.15 | 32.50 | 35.80 | — |
| 14 | 5.50 | 7.00 | 6.25 | +0.25 | 36.7% | 410 | 36.7% | -0.76 | 37.83 | 36.10 | 39.55 | — |
| 60 | 4.60 | 5.00 | 4.80 | +0.22 | 36.7% | 415 | 36.7% | -0.79 | 41.73 | 39.70 | 43.75 | — |
| 59 | 3.60 | 4.15 | 3.88 | +0.19 | 36.7% | 420 | 36.7% | -0.83 | 46.20 | 44.00 | 48.40 | — |
| 95 | — | — | — | +0.16 | 36.7% | 425 | 36.7% | -0.85 | 50.08 | 46.85 | 53.30 | — |
| 22 | — | — | — | +0.13 | 36.7% | 430 | 36.7% | -0.88 | 53.95 | 52.30 | 55.60 | — |
| — | 2.00 | 2.25 | 2.12 | +0.11 | 36.7% | 435 | 36.7% | -0.90 | — | — | — | 0 |
| — | 1.53 | 2.28 | 1.91 | +0.09 | 36.7% | 440 | 36.7% | -0.93 | 64.00 | 61.15 | 66.85 | 0 |
| — | 1.15 | 1.75 | 1.45 | +0.08 | 36.7% | 445 | 36.7% | -0.94 | 68.97 | 66.35 | 71.60 | — |
| — | 0.98 | 1.50 | 1.24 | +0.06 | 36.8% | 450 | 36.8% | -0.96 | 73.75 | 71.10 | 76.40 | 1 |
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.