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 | |
| — | 103.90 | 107.00 | 105.45 | +0.91 | 37.1% | 280 | 37.1% | -0.09 | 4.55 | 4.25 | 4.85 | — |
| — | 95.50 | 97.50 | 96.50 | +0.89 | 36.5% | 290 | 36.5% | -0.11 | 5.78 | 5.45 | 6.10 | — |
| — | 87.50 | 88.70 | 88.10 | +0.87 | 35.9% | 300 | 35.9% | -0.14 | 7.28 | 7.00 | 7.55 | — |
| — | 79.15 | 81.95 | 80.55 | +0.84 | 35.4% | 310 | 35.4% | -0.17 | 9.15 | 8.80 | 9.50 | — |
| — | 71.55 | 74.25 | 72.90 | +0.81 | 34.9% | 320 | 34.9% | -0.20 | 10.88 | 10.05 | 11.70 | — |
| — | 64.40 | 66.60 | 65.50 | +0.77 | 34.5% | 330 | 34.5% | -0.24 | 14.35 | 13.60 | 15.10 | — |
| — | 57.10 | 59.75 | 58.42 | +0.73 | 34.1% | 340 | 34.1% | -0.27 | 16.65 | 16.05 | 17.25 | — |
| — | 51.10 | 52.35 | 51.73 | +0.69 | 33.8% | 350 | 33.8% | -0.32 | 20.95 | 20.05 | 21.85 | — |
| — | 45.10 | 46.95 | 46.02 | +0.65 | 33.4% | 360 | 33.4% | -0.36 | 24.25 | 23.85 | 24.65 | — |
| — | 39.60 | 40.75 | 40.17 | +0.60 | 33.1% | 370 | 33.1% | -0.41 | 28.57 | 28.15 | 29.00 | — |
| — | 33.40 | 36.30 | 34.85 | +0.56 | 32.8% | 380 | 32.8% | -0.46 | 33.17 | 32.45 | 33.90 | — |
| — | 29.05 | 31.45 | 30.25 | +0.51 | 32.6% | 390 | 32.6% | -0.50 | 38.48 | 37.65 | 39.30 | — |
| — | 25.25 | 27.15 | 26.20 | +0.46 | 32.4% | 400 | 32.4% | -0.55 | 44.20 | 43.35 | 45.05 | — |
| — | 21.95 | 23.35 | 22.65 | +0.42 | 32.1% | 410 | 32.1% | -0.60 | 50.75 | 50.10 | 51.40 | — |
| — | 18.65 | 19.65 | 19.15 | +0.38 | 31.9% | 420 | 31.9% | -0.65 | 57.40 | 56.75 | 58.05 | — |
| — | 15.70 | 16.95 | 16.32 | +0.34 | 31.8% | 430 | 31.8% | -0.69 | 64.25 | 63.35 | 65.15 | — |
| — | 13.20 | 14.10 | 13.65 | +0.30 | 31.6% | 440 | 31.6% | -0.73 | 71.72 | 70.65 | 72.80 | — |
| — | 10.60 | 11.90 | 11.25 | +0.26 | 31.5% | 450 | 31.5% | -0.77 | 79.78 | 78.35 | 81.20 | — |
| — | 8.65 | 9.90 | 9.28 | +0.23 | 31.3% | 460 | 31.3% | -0.80 | 87.83 | 86.65 | 89.00 | — |
| — | 7.70 | 8.25 | 7.97 | +0.20 | 31.2% | 470 | 31.2% | -0.83 | 96.47 | 95.10 | 97.85 | — |
| — | 5.90 | 7.15 | 6.53 | +0.17 | 31.2% | 480 | 31.2% | -0.87 | 105.08 | 103.70 | 106.45 | — |
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.