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 | |
| — | 69.45 | 75.00 | 72.22 | +1.00 | 48.6% | 305 | 48.6% | -0.00 | — | — | 4.35 | — |
| — | 64.60 | 70.00 | 67.30 | +0.99 | 47.4% | 310 | 47.4% | -0.01 | — | — | 4.55 | — |
| — | 59.90 | 64.20 | 62.05 | +0.99 | 46.2% | 315 | 46.2% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 54.70 | 59.95 | 57.33 | +0.99 | 45.1% | 320 | 45.1% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 50.50 | 55.00 | 52.75 | +0.98 | 44.0% | 325 | 44.0% | -0.02 | 0.23 | 0.16 | 0.30 | — |
| — | 45.60 | 49.55 | 47.58 | +0.97 | 42.9% | 330 | 42.9% | -0.03 | 0.23 | 0.05 | 0.42 | — |
| — | 40.45 | 44.65 | 42.55 | +0.96 | 42.0% | 335 | 42.0% | -0.04 | 0.47 | 0.34 | 0.60 | — |
| — | 35.85 | 41.10 | 38.48 | +0.94 | 41.1% | 340 | 41.1% | -0.06 | 0.79 | 0.74 | 0.84 | — |
| — | 33.00 | 35.10 | 34.05 | +0.91 | 40.4% | 345 | 40.4% | -0.09 | 1.18 | 1.11 | 1.24 | — |
| — | 30.75 | 32.90 | 31.82 | +0.90 | 40.1% | 347.5 | 40.1% | -0.10 | 1.43 | 1.34 | 1.51 | — |
| — | 28.55 | 30.75 | 29.65 | +0.88 | 39.8% | 350 | 39.8% | -0.12 | 1.73 | 1.64 | 1.82 | — |
| — | 25.90 | 28.40 | 27.15 | +0.86 | 39.5% | 352.5 | 39.5% | -0.14 | 2.06 | 1.93 | 2.20 | — |
| — | 23.75 | 26.30 | 25.02 | +0.83 | 39.2% | 355 | 39.2% | -0.17 | 2.46 | 2.34 | 2.58 | — |
| — | 22.30 | 25.60 | 23.95 | +0.81 | 39.0% | 357.5 | 39.0% | -0.19 | 2.87 | 2.63 | 3.10 | — |
| — | 20.90 | 22.25 | 21.57 | +0.78 | 38.8% | 360 | 38.8% | -0.22 | 3.45 | 3.25 | 3.65 | — |
| — | 18.45 | 20.40 | 19.43 | +0.75 | 38.6% | 362.5 | 38.6% | -0.25 | 4.08 | 3.90 | 4.25 | — |
| — | 16.85 | 18.70 | 17.77 | +0.71 | 38.4% | 365 | 38.4% | -0.29 | 4.78 | 4.55 | 5.00 | — |
| — | 15.75 | 17.00 | 16.38 | +0.68 | 38.3% | 367.5 | 38.3% | -0.32 | 5.58 | 5.25 | 5.90 | — |
| — | 14.30 | 15.25 | 14.78 | +0.64 | 38.1% | 370 | 38.1% | -0.36 | 6.42 | 6.15 | 6.70 | — |
| — | 12.75 | 13.75 | 13.25 | +0.60 | 38.0% | 372.5 | 38.0% | -0.40 | 7.45 | 7.10 | 7.80 | — |
| — | 11.25 | 13.35 | 12.30 | +0.56 | 37.9% | 375 | 37.9% | -0.44 | 8.47 | 8.05 | 8.90 | — |
| — | 10.05 | 11.50 | 10.78 | +0.52 | 37.8% | 377.5 | 37.8% | -0.48 | 9.72 | 9.30 | 10.15 | — |
| — | 8.80 | 9.50 | 9.15 | +0.48 | 37.8% | 380 | 37.8% | -0.52 | 11.07 | 10.50 | 11.65 | — |
| — | 7.80 | 8.50 | 8.15 | +0.44 | 37.7% | 382.5 | 37.7% | -0.56 | 12.25 | 11.80 | 12.70 | — |
| — | 6.80 | 7.50 | 7.15 | +0.40 | 37.6% | 385 | 37.6% | -0.60 | 14.00 | 12.80 | 15.20 | — |
| — | 5.85 | 6.35 | 6.10 | +0.36 | 37.5% | 387.5 | 37.5% | -0.64 | 15.70 | 14.90 | 16.50 | — |
| — | 4.95 | 5.50 | 5.22 | +0.33 | 37.5% | 390 | 37.5% | -0.68 | 17.20 | 16.50 | 17.90 | — |
| — | 4.20 | 4.75 | 4.47 | +0.29 | 37.4% | 392.5 | 37.4% | -0.71 | 19.43 | 18.35 | 20.50 | — |
| — | 3.55 | 4.10 | 3.83 | +0.26 | 37.4% | 395 | 37.4% | -0.74 | 21.12 | 19.95 | 22.30 | — |
| — | 3.10 | 3.40 | 3.25 | +0.23 | 37.3% | 397.5 | 37.3% | -0.78 | 23.32 | 22.05 | 24.60 | — |
| — | 2.64 | 2.91 | 2.77 | +0.20 | 37.3% | 400 | 37.3% | -0.80 | 25.20 | 23.90 | 26.50 | — |
| — | 1.85 | 2.15 | 2.00 | +0.15 | 37.2% | 405 | 37.2% | -0.86 | 29.57 | 28.25 | 30.90 | — |
| — | 1.22 | 1.50 | 1.36 | +0.11 | 37.3% | 410 | 37.3% | -0.90 | 33.80 | 31.65 | 35.95 | — |
| — | 0.80 | 0.97 | 0.89 | +0.08 | 37.4% | 415 | 37.4% | -0.93 | 38.90 | 35.90 | 41.90 | — |
| — | 0.51 | 0.64 | 0.57 | +0.06 | 37.8% | 420 | 37.8% | -0.95 | 43.42 | 41.05 | 45.80 | — |
| — | 0.21 | 0.61 | 0.41 | +0.04 | 38.3% | 425 | 38.3% | -0.97 | 48.35 | 45.95 | 50.75 | — |
| — | — | 0.30 | — | +0.03 | 39.0% | 430 | 39.0% | -0.98 | 53.20 | 50.95 | 55.45 | — |
| — | — | 0.26 | — | +0.02 | 39.8% | 435 | 39.8% | -0.99 | 58.42 | 55.80 | 61.05 | — |
| — | — | 0.27 | — | +0.02 | 40.9% | 440 | 40.9% | -1.00 | 63.00 | 60.50 | 65.50 | — |
| — | — | 0.86 | — | +0.01 | 42.0% | 445 | 42.0% | -1.00 | 68.28 | 65.50 | 71.05 | — |
| — | — | 0.11 | — | +0.01 | 43.4% | 450 | 43.4% | -1.00 | 73.10 | 70.50 | 75.70 | — |
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.