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 | |
| — | 70.30 | 75.85 | 73.08 | +0.99 | 49.6% | 305 | 49.6% | -0.01 | — | — | 4.35 | — |
| — | 65.40 | 70.85 | 68.12 | +0.99 | 47.4% | 310 | 47.4% | -0.01 | — | — | 4.35 | — |
| — | 61.40 | 65.50 | 63.45 | +0.98 | 45.3% | 315 | 45.3% | -0.02 | — | — | 0.28 | — |
| — | 55.50 | 60.70 | 58.10 | +0.98 | 43.4% | 320 | 43.4% | -0.02 | 0.26 | 0.13 | 0.39 | — |
| — | 51.85 | 55.25 | 53.55 | +0.97 | 41.6% | 325 | 41.6% | -0.03 | 0.24 | 0.11 | 0.38 | — |
| — | 46.35 | 50.55 | 48.45 | +0.96 | 40.0% | 330 | 40.0% | -0.04 | 0.35 | 0.17 | 0.54 | — |
| — | 42.00 | 45.90 | 43.95 | +0.95 | 38.6% | 335 | 38.6% | -0.05 | 0.57 | 0.50 | 0.65 | — |
| — | 36.95 | 40.85 | 38.90 | +0.93 | 37.4% | 340 | 37.4% | -0.07 | 0.81 | 0.67 | 0.96 | — |
| — | 33.10 | 35.75 | 34.42 | +0.90 | 36.4% | 345 | 36.4% | -0.10 | 1.31 | 1.18 | 1.44 | — |
| — | 30.40 | 32.50 | 31.45 | +0.89 | 36.0% | 347.5 | 36.0% | -0.11 | 1.48 | 1.31 | 1.65 | — |
| — | 27.30 | 31.55 | 29.43 | +0.87 | 35.6% | 350 | 35.6% | -0.13 | 1.89 | 1.64 | 2.14 | — |
| — | 26.15 | 30.00 | 28.07 | +0.85 | 35.3% | 352.5 | 35.3% | -0.15 | 2.17 | 2.01 | 2.33 | — |
| — | 24.35 | 27.05 | 25.70 | +0.82 | 35.0% | 355 | 35.0% | -0.17 | 2.59 | 2.43 | 2.75 | — |
| — | 21.80 | 24.85 | 23.32 | +0.80 | 34.8% | 357.5 | 34.8% | -0.20 | 3.14 | 2.98 | 3.30 | — |
| — | 20.50 | 21.80 | 21.15 | +0.77 | 34.6% | 360 | 34.6% | -0.23 | 3.62 | 3.40 | 3.85 | — |
| — | 18.70 | 21.25 | 19.98 | +0.74 | 34.5% | 362.5 | 34.5% | -0.26 | 4.25 | 4.00 | 4.50 | — |
| — | 17.15 | 18.35 | 17.75 | +0.70 | 34.4% | 365 | 34.4% | -0.30 | 4.95 | 4.65 | 5.25 | — |
| — | 15.45 | 16.35 | 15.90 | +0.67 | 34.3% | 367.5 | 34.3% | -0.33 | 5.85 | 5.45 | 6.25 | — |
| — | 13.95 | 14.85 | 14.40 | +0.63 | 34.2% | 370 | 34.2% | -0.37 | 6.75 | 6.45 | 7.05 | — |
| — | 12.30 | 13.40 | 12.85 | +0.59 | 34.1% | 372.5 | 34.1% | -0.41 | 7.70 | 7.30 | 8.10 | 17 |
| — | 11.10 | 12.05 | 11.57 | +0.56 | 34.0% | 375 | 34.0% | -0.45 | 8.95 | 8.70 | 9.20 | — |
| — | 9.80 | 10.50 | 10.15 | +0.52 | 33.9% | 377.5 | 33.9% | -0.49 | 9.97 | 9.50 | 10.45 | — |
| — | 8.65 | 9.45 | 9.05 | +0.48 | 33.8% | 380 | 33.8% | -0.53 | 11.30 | 10.85 | 11.75 | — |
| — | 7.60 | 8.15 | 7.88 | +0.44 | 33.7% | 382.5 | 33.7% | -0.57 | 12.75 | 12.15 | 13.35 | — |
| — | 6.60 | 7.15 | 6.88 | +0.40 | 33.6% | 385 | 33.6% | -0.61 | 14.22 | 13.70 | 14.75 | — |
| — | 5.70 | 6.45 | 6.08 | +0.36 | 33.5% | 387.5 | 33.5% | -0.64 | 15.55 | 14.75 | 16.35 | — |
| — | 4.90 | 5.35 | 5.12 | +0.32 | 33.5% | 390 | 33.5% | -0.68 | 17.55 | 17.00 | 18.10 | — |
| — | 4.15 | 4.85 | 4.50 | +0.29 | 33.4% | 392.5 | 33.4% | -0.72 | 19.05 | 18.15 | 19.95 | — |
| — | 3.55 | 4.10 | 3.83 | +0.26 | 33.4% | 395 | 33.4% | -0.75 | 20.57 | 19.40 | 21.75 | — |
| — | 3.00 | 3.45 | 3.23 | +0.23 | 33.4% | 397.5 | 33.4% | -0.78 | 22.85 | 21.95 | 23.75 | — |
| — | 2.50 | 2.86 | 2.68 | +0.20 | 33.4% | 400 | 33.4% | -0.81 | 24.88 | 23.65 | 26.10 | — |
| — | 1.70 | 2.05 | 1.88 | +0.15 | 33.4% | 405 | 33.4% | -0.86 | 29.00 | 27.70 | 30.30 | — |
| — | 1.13 | 1.45 | 1.29 | +0.11 | 33.6% | 410 | 33.6% | -0.90 | 33.20 | 31.80 | 34.60 | — |
| — | 0.82 | 1.04 | 0.93 | +0.08 | 33.8% | 415 | 33.8% | -0.93 | 37.70 | 36.00 | 39.40 | — |
| — | 0.55 | 0.71 | 0.63 | +0.06 | 34.1% | 420 | 34.1% | -0.95 | 42.83 | 40.85 | 44.80 | — |
| — | 0.22 | 0.64 | 0.43 | +0.04 | 34.4% | 425 | 34.4% | -0.97 | 47.30 | 45.35 | 49.25 | — |
| — | 0.04 | 0.40 | 0.22 | +0.03 | 34.9% | 430 | 34.9% | -0.99 | 52.33 | 50.80 | 53.85 | — |
| — | 0.11 | 0.36 | 0.23 | +0.02 | 35.4% | 435 | 35.4% | -1.00 | 57.50 | 55.35 | 59.65 | — |
| — | 0.07 | 0.26 | 0.17 | +0.02 | 35.9% | 440 | 35.9% | -1.00 | 62.35 | 60.15 | 64.55 | — |
| — | — | 0.25 | — | +0.01 | 36.5% | 445 | 36.5% | -1.00 | 67.72 | 65.45 | 70.00 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 37.1% | 450 | 37.1% | -1.00 | 72.42 | 70.30 | 74.55 | — |
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.