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 | |
| — | 99.05 | 103.20 | 101.12 | +0.96 | 39.3% | 280 | 39.3% | -0.05 | 1.38 | 1.29 | 1.46 | — |
| — | 89.90 | 93.85 | 91.88 | +0.95 | 38.3% | 290 | 38.3% | -0.06 | 2.01 | 1.81 | 2.21 | — |
| — | 80.65 | 84.25 | 82.45 | +0.93 | 37.4% | 300 | 37.4% | -0.08 | 2.58 | 2.40 | 2.75 | — |
| — | 71.75 | 73.55 | 72.65 | +0.90 | 36.7% | 310 | 36.7% | -0.11 | 3.75 | 3.45 | 4.05 | — |
| — | 62.05 | 65.95 | 64.00 | +0.87 | 36.0% | 320 | 36.0% | -0.15 | 5.22 | 4.90 | 5.55 | — |
| — | 55.15 | 58.00 | 56.58 | +0.83 | 35.4% | 330 | 35.4% | -0.19 | 7.08 | 7.00 | 7.15 | — |
| — | 47.00 | 50.70 | 48.85 | +0.78 | 34.9% | 340 | 34.9% | -0.24 | 9.53 | 9.40 | 9.65 | — |
| — | 39.95 | 42.60 | 41.27 | +0.72 | 34.4% | 350 | 34.4% | -0.29 | 11.93 | 11.20 | 12.65 | — |
| — | 33.60 | 35.60 | 34.60 | +0.66 | 34.0% | 360 | 34.0% | -0.35 | 15.90 | 15.65 | 16.15 | — |
| — | 28.55 | 30.25 | 29.40 | +0.60 | 33.6% | 370 | 33.6% | -0.41 | 19.90 | 19.25 | 20.55 | — |
| — | 23.25 | 24.60 | 23.93 | +0.53 | 33.3% | 380 | 33.3% | -0.48 | 24.60 | 23.95 | 25.25 | — |
| — | 19.20 | 20.10 | 19.65 | +0.47 | 33.0% | 390 | 33.0% | -0.55 | 30.30 | 29.75 | 30.85 | — |
| — | 15.25 | 16.10 | 15.68 | +0.40 | 32.8% | 400 | 32.8% | -0.61 | 35.83 | 34.60 | 37.05 | — |
| — | 12.05 | 12.55 | 12.30 | +0.34 | 32.7% | 410 | 32.7% | -0.67 | 43.12 | 42.15 | 44.10 | — |
| — | 9.45 | 9.75 | 9.60 | +0.29 | 32.5% | 420 | 32.6% | -0.72 | 50.73 | 50.00 | 51.45 | — |
| — | 7.00 | 7.55 | 7.28 | — | — | 430 | — | — | 58.17 | 57.00 | 59.35 | — |
| — | 5.45 | 5.80 | 5.62 | +0.19 | 32.6% | 440 | 32.6% | -0.82 | 66.40 | 64.95 | 67.85 | — |
| — | 3.95 | 4.50 | 4.22 | +0.16 | 32.7% | 450 | 32.7% | -0.86 | 75.20 | 74.00 | 76.40 | — |
| — | 2.89 | 3.50 | 3.19 | +0.13 | 32.8% | 460 | 32.8% | -0.89 | 84.03 | 82.55 | 85.50 | — |
| — | 2.37 | 2.71 | 2.54 | +0.10 | 32.9% | 470 | 32.9% | -0.92 | 94.55 | 91.65 | 97.45 | — |
| — | 1.59 | 2.45 | 2.02 | +0.08 | 33.1% | 480 | 33.1% | -0.95 | 103.97 | 101.10 | 106.85 | — |
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.