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 | |
| — | 104.70 | 108.45 | 106.58 | +0.91 | 36.7% | 280 | 36.7% | -0.09 | 4.42 | 4.25 | 4.60 | — |
| — | 95.55 | 98.65 | 97.10 | +0.89 | 36.1% | 290 | 36.1% | -0.11 | 5.70 | 5.40 | 6.00 | — |
| — | 87.55 | 90.10 | 88.83 | +0.87 | 35.5% | 300 | 35.5% | -0.14 | 7.12 | 6.70 | 7.55 | — |
| — | 79.50 | 82.35 | 80.92 | +0.84 | 35.0% | 310 | 35.0% | -0.16 | 8.88 | 8.45 | 9.30 | — |
| — | 71.80 | 74.05 | 72.92 | +0.81 | 34.5% | 320 | 34.5% | -0.20 | 10.95 | 10.65 | 11.25 | — |
| — | 64.25 | 69.20 | 66.72 | +0.77 | 34.0% | 330 | 34.0% | -0.23 | 13.85 | 13.10 | 14.60 | — |
| — | 57.50 | 60.35 | 58.92 | +0.74 | 33.6% | 340 | 33.6% | -0.27 | 16.75 | 16.05 | 17.45 | — |
| — | 51.25 | 53.10 | 52.17 | +0.69 | 33.2% | 350 | 33.2% | -0.31 | 19.85 | 19.50 | 20.20 | — |
| — | 45.10 | 49.10 | 47.10 | +0.65 | 32.9% | 360 | 32.9% | -0.36 | 24.10 | 23.20 | 25.00 | — |
| — | 39.55 | 42.75 | 41.15 | +0.61 | 32.6% | 370 | 32.6% | -0.41 | 28.10 | 26.90 | 29.30 | — |
| — | 34.45 | 36.20 | 35.33 | +0.56 | 32.3% | 380 | 32.3% | -0.45 | 33.48 | 32.30 | 34.65 | — |
| — | 30.15 | 32.30 | 31.23 | +0.51 | 32.6% | 390 | 32.1% | -0.50 | 38.08 | 37.50 | 38.65 | — |
| — | 25.70 | 28.45 | 27.07 | +0.47 | 31.8% | 400 | 31.7% | -0.55 | 43.83 | 43.15 | 44.50 | — |
| — | 22.00 | 23.80 | 22.90 | +0.42 | 31.6% | 410 | 32.3% | -0.60 | 50.38 | 48.50 | 52.25 | — |
| — | 19.00 | 20.20 | 19.60 | +0.38 | 31.9% | 420 | 32.3% | -0.64 | 57.73 | 56.05 | 59.40 | — |
| — | 16.25 | 17.05 | 16.65 | +0.34 | 31.3% | 430 | 32.2% | -0.68 | 64.60 | 62.95 | 66.25 | — |
| — | 13.45 | 14.60 | 14.03 | +0.30 | 31.4% | 440 | 30.8% | -0.72 | 71.12 | 70.15 | 72.10 | — |
| — | 11.00 | 12.20 | 11.60 | +0.26 | 31.0% | 450 | 31.1% | -0.76 | 79.35 | 78.40 | 80.30 | — |
| — | 9.50 | 10.35 | 9.93 | +0.23 | 31.0% | 460 | 33.1% | -0.80 | 89.03 | 86.60 | 91.45 | — |
| — | 7.90 | 9.55 | 8.72 | +0.20 | 31.5% | 470 | 31.5% | -0.83 | 96.35 | 95.00 | 97.70 | — |
| — | 6.60 | 8.35 | 7.47 | +0.18 | 31.7% | 480 | 31.0% | -0.86 | 105.53 | 104.15 | 106.90 | — |
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.