Spot 377.56
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.20 | 76.90 | 74.05 | +0.96 | 43.7% | 305 | 43.7% | -0.04 | 0.79 | 0.48 | 1.10 | — |
| — | 66.50 | 71.55 | 69.03 | +0.95 | 43.2% | 310 | 43.2% | -0.05 | 1.14 | 0.95 | 1.33 | — |
| — | 62.60 | 66.85 | 64.72 | — | — | 315 | — | — | 1.41 | 1.12 | 1.70 | — |
| — | 58.20 | 62.25 | 60.23 | — | — | 320 | 42.4% | -0.08 | 1.90 | 1.72 | 2.07 | — |
| — | 55.25 | 57.15 | 56.20 | +0.90 | 42.1% | 325 | 42.1% | -0.10 | 2.42 | 2.21 | 2.63 | — |
| — | 51.30 | 52.95 | 52.12 | +0.88 | 41.8% | 330 | 41.8% | -0.12 | 2.85 | 2.50 | 3.20 | — |
| — | 46.60 | 48.60 | 47.60 | +0.86 | 41.5% | 335 | 41.5% | -0.14 | 3.70 | 3.40 | 4.00 | — |
| — | 42.50 | 44.50 | 43.50 | +0.83 | 41.2% | 340 | 41.2% | -0.17 | 4.50 | 4.15 | 4.85 | — |
| — | 38.60 | 40.50 | 39.55 | +0.80 | 41.0% | 345 | 41.0% | -0.20 | 5.33 | 4.75 | 5.90 | — |
| — | 34.85 | 36.70 | 35.77 | +0.76 | 40.8% | 350 | 40.8% | -0.24 | 6.45 | 5.80 | 7.10 | — |
| — | 30.55 | 32.95 | 31.75 | +0.73 | 40.6% | 355 | 40.6% | -0.28 | 8.05 | 7.55 | 8.55 | — |
| — | 26.75 | 29.65 | 28.20 | +0.69 | 40.5% | 360 | 40.5% | -0.31 | 9.88 | 9.55 | 10.20 | — |
| — | 23.90 | 27.45 | 25.68 | +0.65 | 40.3% | 365 | 40.3% | -0.35 | 11.18 | 10.30 | 12.05 | — |
| — | 20.80 | 23.95 | 22.38 | +0.60 | 40.2% | 370 | 40.2% | -0.40 | 13.10 | 12.05 | 14.15 | — |
| — | 19.50 | 21.35 | 20.43 | +0.56 | 40.1% | 375 | 40.1% | -0.44 | 16.05 | 15.55 | 16.55 | — |
| — | 16.70 | 18.10 | 17.40 | +0.52 | 40.0% | 380 | 40.0% | -0.49 | 18.52 | 18.10 | 18.95 | — |
| — | 14.45 | 15.60 | 15.03 | +0.47 | 39.9% | 385 | 39.9% | -0.53 | 21.18 | 20.65 | 21.70 | — |
| — | 12.35 | 13.80 | 13.07 | +0.43 | 39.8% | 390 | 39.8% | -0.58 | 24.23 | 23.65 | 24.80 | — |
| — | 10.65 | 11.75 | 11.20 | +0.38 | 39.7% | 395 | 39.7% | -0.62 | 26.73 | 25.65 | 27.80 | — |
| — | 9.20 | 10.20 | 9.70 | +0.35 | 39.6% | 400 | 39.6% | -0.66 | 30.98 | 28.85 | 33.10 | — |
| — | 7.60 | 9.20 | 8.40 | +0.31 | 39.5% | 405 | 39.5% | -0.70 | 33.00 | 30.95 | 35.05 | — |
| — | 6.35 | 7.25 | 6.80 | +0.27 | 39.5% | 410 | 39.5% | -0.74 | 37.88 | 37.25 | 38.50 | — |
| — | 5.20 | 6.20 | 5.70 | +0.24 | 39.4% | 415 | 39.4% | -0.77 | 41.52 | 40.15 | 42.90 | — |
| — | 4.45 | 5.05 | 4.75 | +0.21 | 39.3% | 420 | 39.3% | -0.81 | 46.02 | 45.20 | 46.85 | — |
| — | 3.55 | 4.20 | 3.88 | +0.18 | 39.2% | 425 | 39.2% | -0.84 | 50.15 | 49.50 | 50.80 | — |
| — | 2.91 | 3.40 | 3.15 | +0.15 | 39.2% | 430 | 39.2% | -0.86 | 54.27 | 52.75 | 55.80 | — |
| — | 2.37 | 2.89 | 2.63 | +0.13 | 39.1% | 435 | 39.1% | -0.89 | 59.12 | 58.20 | 60.05 | — |
| — | 1.93 | 2.35 | 2.14 | +0.11 | 39.1% | 440 | 39.1% | -0.91 | 64.55 | 62.55 | 66.55 | — |
| — | 1.56 | 2.19 | 1.88 | +0.09 | 39.1% | 445 | 39.1% | -0.93 | 69.33 | 66.40 | 72.25 | — |
| — | 0.93 | 1.50 | 1.22 | +0.08 | 39.1% | 450 | 39.1% | -0.94 | 74.03 | 71.10 | 76.95 | — |
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.