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 | |
| — | 100.25 | 102.65 | 101.45 | +0.96 | 38.2% | 280 | 38.2% | -0.04 | 1.29 | 1.12 | 1.47 | 2,701 |
| 482 | 89.75 | 93.25 | 91.50 | +0.95 | 37.2% | 290 | 37.2% | -0.06 | 1.88 | 1.58 | 2.18 | 928 |
| — | 81.25 | 85.00 | 83.12 | +0.93 | 36.3% | 300 | 36.3% | -0.08 | 2.58 | 2.40 | 2.76 | — |
| — | 72.55 | 75.45 | 74.00 | +0.90 | 35.5% | 310 | 35.5% | -0.11 | 3.55 | 3.35 | 3.75 | — |
| — | 64.00 | 66.75 | 65.38 | +0.87 | 34.8% | 320 | 34.8% | -0.14 | 5.20 | 4.75 | 5.65 | — |
| — | 56.35 | 59.40 | 57.88 | +0.83 | 34.2% | 330 | 34.2% | -0.18 | 7.03 | 6.45 | 7.60 | — |
| — | 48.55 | 50.10 | 49.33 | +0.78 | 33.7% | 340 | 33.7% | -0.23 | 9.10 | 7.95 | 10.25 | — |
| — | 41.10 | 43.25 | 42.17 | +0.73 | 33.2% | 350 | 33.2% | -0.28 | 11.95 | 11.60 | 12.30 | — |
| — | 34.25 | 36.75 | 35.50 | +0.67 | 32.8% | 360 | 32.8% | -0.35 | 15.68 | 15.00 | 16.35 | — |
| — | 28.05 | 30.10 | 29.07 | +0.61 | 32.5% | 370 | 32.5% | -0.41 | 19.65 | 19.15 | 20.15 | — |
| — | 23.80 | 25.15 | 24.48 | +0.54 | 32.2% | 380 | 32.2% | -0.47 | 24.32 | 23.65 | 25.00 | — |
| — | 19.00 | 20.60 | 19.80 | +0.47 | 32.0% | 390 | 32.0% | -0.54 | 29.90 | 29.15 | 30.65 | — |
| — | 15.40 | 16.00 | 15.70 | +0.41 | 31.9% | 400 | 31.9% | -0.61 | 36.05 | 35.20 | 36.90 | — |
| — | 10.80 | 13.75 | 12.28 | +0.34 | 31.7% | 410 | 31.7% | -0.67 | 42.75 | 41.85 | 43.65 | — |
| — | 9.30 | 10.65 | 9.97 | +0.29 | 31.7% | 420 | 31.7% | -0.72 | 49.92 | 49.15 | 50.70 | — |
| — | 6.95 | 7.65 | 7.30 | +0.24 | 31.7% | 430 | 31.7% | -0.77 | 58.67 | 57.25 | 60.10 | — |
| — | 5.45 | 6.00 | 5.72 | +0.19 | 31.7% | 440 | 31.7% | -0.82 | 66.28 | 65.05 | 67.50 | — |
| — | 4.05 | 4.75 | 4.40 | +0.16 | 31.8% | 450 | 31.8% | -0.86 | 75.35 | 73.50 | 77.20 | — |
| — | 3.20 | 3.75 | 3.48 | +0.13 | 31.9% | 460 | 31.9% | -0.90 | 84.42 | 82.35 | 86.50 | — |
| — | 2.50 | 2.87 | 2.69 | +0.10 | 32.0% | 470 | 32.0% | -0.93 | 93.72 | 92.00 | 95.45 | — |
| — | 1.81 | 2.30 | 2.06 | +0.08 | 32.1% | 480 | 32.1% | -0.96 | 104.05 | 101.70 | 106.40 | — |
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.