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 | |
| — | 98.40 | 102.00 | 100.20 | +0.96 | 39.6% | 280 | 39.6% | -0.04 | 1.28 | 1.14 | 1.42 | — |
| — | 88.55 | 93.35 | 90.95 | +0.95 | 38.6% | 290 | 38.6% | -0.06 | 1.75 | 1.55 | 1.96 | — |
| — | 79.75 | 83.40 | 81.58 | +0.93 | 37.7% | 300 | 37.7% | -0.08 | 2.62 | 2.44 | 2.81 | — |
| — | 72.25 | 74.30 | 73.28 | +0.90 | 36.9% | 310 | 36.9% | -0.11 | 3.60 | 3.45 | 3.75 | — |
| — | 64.35 | 65.45 | 64.90 | +0.87 | 36.1% | 320 | 36.1% | -0.14 | 4.72 | 4.30 | 5.15 | — |
| — | 54.85 | 58.45 | 56.65 | +0.83 | 35.5% | 330 | 35.5% | -0.18 | 6.70 | 6.35 | 7.05 | — |
| — | 44.60 | 49.55 | 47.08 | +0.78 | 35.0% | 340 | 35.0% | -0.23 | 9.07 | 8.85 | 9.30 | — |
| — | 38.55 | 42.30 | 40.42 | +0.73 | 34.5% | 350 | 34.5% | -0.28 | 11.93 | 11.65 | 12.20 | — |
| — | 33.70 | 35.70 | 34.70 | +0.67 | 34.1% | 360 | 34.1% | -0.34 | 15.43 | 15.05 | 15.80 | — |
| — | 28.00 | 29.70 | 28.85 | +0.60 | 33.8% | 370 | 33.8% | -0.41 | 19.38 | 18.70 | 20.05 | — |
| — | 23.35 | 25.35 | 24.35 | +0.54 | 33.5% | 380 | 33.5% | -0.48 | 23.20 | 21.55 | 24.85 | — |
| — | 18.95 | 19.90 | 19.43 | +0.47 | 33.2% | 390 | 33.2% | -0.54 | 29.80 | 29.30 | 30.30 | — |
| — | 14.40 | 16.10 | 15.25 | +0.41 | 33.1% | 400 | 33.1% | -0.61 | 36.27 | 35.35 | 37.20 | — |
| — | 11.10 | 12.75 | 11.93 | +0.34 | 32.9% | 410 | 32.9% | -0.67 | 42.83 | 42.20 | 43.45 | — |
| — | 9.25 | 10.15 | 9.70 | +0.29 | 32.9% | 420 | — | — | 49.62 | 48.40 | 50.85 | — |
| — | 7.00 | 7.85 | 7.42 | +0.24 | 32.8% | 430 | 32.8% | -0.77 | 58.05 | 57.25 | 58.85 | — |
| — | 5.30 | 6.00 | 5.65 | +0.19 | 32.8% | 440 | 32.8% | -0.82 | 66.33 | 65.45 | 67.20 | — |
| — | 3.65 | 4.90 | 4.28 | +0.16 | 32.8% | 450 | 32.8% | -0.86 | 75.05 | 74.20 | 75.90 | — |
| — | 2.91 | 4.05 | 3.48 | +0.12 | 32.9% | 460 | 32.9% | -0.89 | 84.83 | 83.15 | 86.50 | — |
| — | 2.25 | 2.78 | 2.52 | +0.10 | 33.0% | 470 | 33.0% | -0.93 | 94.47 | 91.30 | 97.65 | — |
| — | 1.45 | 2.38 | 1.92 | +0.08 | 33.1% | 480 | 33.1% | -0.95 | 103.83 | 100.85 | 106.80 | — |
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.