Spot 377.06
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.95 | 76.60 | 74.28 | +0.97 | 44.1% | 305 | 44.1% | -0.03 | 0.72 | 0.43 | 1.01 | — |
| — | 67.35 | 72.15 | 69.75 | +0.96 | 43.6% | 310 | 43.6% | -0.04 | 0.89 | 0.59 | 1.19 | — |
| — | 62.60 | 67.00 | 64.80 | +0.94 | 43.1% | 315 | 43.1% | -0.06 | 1.20 | 1.00 | 1.40 | — |
| — | 58.10 | 62.35 | 60.23 | +0.93 | 42.8% | 320 | 42.8% | -0.07 | 1.61 | 1.44 | 1.78 | — |
| — | 54.35 | 56.40 | 55.38 | +0.91 | 42.5% | 325 | 42.5% | -0.09 | 2.07 | 1.79 | 2.35 | — |
| — | 49.55 | 53.55 | 51.55 | +0.89 | 42.2% | 330 | 42.2% | -0.11 | 2.62 | 2.44 | 2.80 | — |
| — | 44.90 | 48.45 | 46.67 | +0.86 | 42.0% | 335 | 42.0% | -0.14 | 3.40 | 3.15 | 3.65 | — |
| — | 41.35 | 44.20 | 42.77 | +0.84 | 41.9% | 340 | 41.9% | -0.17 | 4.12 | 3.80 | 4.45 | — |
| — | 37.50 | 39.45 | 38.48 | +0.80 | 41.8% | 345 | 41.8% | -0.20 | 5.25 | 5.00 | 5.50 | — |
| — | 33.45 | 35.45 | 34.45 | +0.77 | 41.7% | 350 | 41.7% | -0.23 | 6.50 | 6.20 | 6.80 | — |
| — | 28.00 | 33.30 | 30.65 | +0.73 | 41.6% | 355 | 41.6% | -0.27 | 7.90 | 7.50 | 8.30 | — |
| — | 25.45 | 28.05 | 26.75 | +0.69 | 41.6% | 360 | 41.6% | -0.32 | 8.93 | 7.95 | 9.90 | — |
| — | 22.95 | 25.25 | 24.10 | +0.64 | 41.5% | 365 | 41.5% | -0.36 | 11.55 | 10.20 | 12.90 | — |
| — | 20.75 | 22.90 | 21.82 | +0.60 | 41.5% | 370 | 41.5% | -0.41 | 13.43 | 12.90 | 13.95 | — |
| — | 18.20 | 19.55 | 18.88 | +0.55 | 41.4% | 375 | 41.4% | -0.45 | 15.78 | 15.35 | 16.20 | — |
| — | 15.75 | 17.45 | 16.60 | +0.51 | 41.4% | 380 | 41.4% | -0.50 | 18.30 | 17.75 | 18.85 | — |
| — | 12.95 | 15.10 | 14.03 | +0.46 | 41.3% | 385 | 41.3% | -0.55 | 21.32 | 20.25 | 22.40 | — |
| — | 10.70 | 14.50 | 12.60 | +0.41 | 41.2% | 390 | 41.2% | -0.59 | 23.90 | 22.70 | 25.10 | — |
| — | 9.45 | 11.20 | 10.32 | +0.37 | 41.1% | 395 | 41.1% | -0.63 | 26.95 | 25.90 | 28.00 | — |
| — | 8.40 | 9.25 | 8.82 | +0.33 | 41.1% | 400 | 41.1% | -0.68 | 30.30 | 29.35 | 31.25 | — |
| — | 6.85 | 7.90 | 7.38 | +0.29 | 40.9% | 405 | 40.9% | -0.71 | 34.55 | 33.50 | 35.60 | — |
| — | 5.30 | 6.25 | 5.78 | +0.26 | 40.8% | 410 | 40.8% | -0.75 | 37.85 | 36.15 | 39.55 | — |
| — | 4.65 | 5.20 | 4.92 | +0.22 | 40.7% | 415 | 40.7% | -0.79 | 41.50 | 40.25 | 42.75 | — |
| — | 3.70 | 4.40 | 4.05 | +0.19 | 40.5% | 420 | 40.5% | -0.82 | 45.62 | 44.15 | 47.10 | 0 |
| — | 2.65 | 3.65 | 3.15 | +0.16 | 40.3% | 425 | 40.3% | -0.85 | 49.15 | 47.05 | 51.25 | — |
| — | 2.50 | 3.05 | 2.77 | +0.14 | 40.2% | 430 | 40.2% | -0.88 | 54.08 | 52.50 | 55.65 | — |
| — | 2.04 | 2.50 | 2.27 | +0.11 | 40.0% | 435 | 40.0% | -0.90 | 59.30 | 58.20 | 60.40 | — |
| — | 1.65 | 2.32 | 1.99 | +0.09 | 39.8% | 440 | 39.8% | -0.92 | 63.75 | 61.75 | 65.75 | — |
| — | 1.00 | 1.90 | 1.45 | +0.08 | 39.6% | 445 | 39.6% | -0.94 | 68.95 | 65.75 | 72.15 | — |
| — | 1.02 | 1.87 | 1.45 | +0.06 | 39.4% | 450 | 39.4% | -0.96 | 73.88 | 70.70 | 77.05 | — |
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.