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 | |
| — | 103.40 | 106.65 | 105.03 | +0.91 | 37.3% | 280 | — | — | 4.42 | 4.15 | 4.70 | — |
| — | 95.00 | 97.95 | 96.47 | +0.89 | 36.7% | 290 | 36.7% | -0.11 | 5.75 | 5.55 | 5.95 | — |
| — | 86.70 | 90.05 | 88.38 | — | — | 300 | 36.2% | -0.14 | 7.15 | 6.80 | 7.50 | — |
| — | 79.45 | 81.60 | 80.53 | — | — | 310 | 35.4% | -0.16 | 9.05 | 8.80 | 9.30 | — |
| — | 70.85 | 74.75 | 72.80 | — | — | 320 | — | — | 10.85 | 10.20 | 11.50 | — |
| — | 63.60 | 66.35 | 64.97 | — | — | 330 | — | — | 13.72 | 13.40 | 14.05 | — |
| — | 57.30 | 59.45 | 58.38 | +0.74 | 34.3% | 340 | 34.3% | -0.27 | 16.20 | 15.40 | 17.00 | — |
| — | 49.95 | 53.95 | 51.95 | — | — | 350 | 34.0% | -0.31 | 19.75 | 19.10 | 20.40 | — |
| — | 44.65 | 47.30 | 45.98 | — | — | 360 | 33.6% | -0.36 | 23.70 | 23.20 | 24.20 | — |
| — | 39.35 | 41.10 | 40.23 | — | — | 370 | — | — | 28.12 | 27.75 | 28.50 | — |
| — | 34.80 | 35.90 | 35.35 | — | — | 380 | — | — | 32.60 | 31.80 | 33.40 | — |
| — | 29.50 | 32.55 | 31.02 | — | — | 390 | 32.8% | -0.50 | 38.02 | 37.30 | 38.75 | — |
| — | 25.50 | 26.85 | 26.18 | — | — | 400 | — | — | 43.60 | 42.70 | 44.50 | — |
| — | 21.00 | 23.25 | 22.12 | — | — | 410 | 32.2% | -0.60 | 50.17 | 49.70 | 50.65 | — |
| — | 18.80 | 20.75 | 19.77 | — | — | 420 | 32.1% | -0.64 | 56.52 | 55.75 | 57.30 | — |
| — | 16.15 | 18.25 | 17.20 | +0.34 | 32.8% | 430 | 32.0% | -0.69 | 63.90 | 63.30 | 64.50 | — |
| — | 13.55 | 14.65 | 14.10 | — | — | 440 | 31.8% | -0.73 | 70.95 | 69.75 | 72.15 | — |
| — | 11.45 | 12.00 | 11.72 | +0.26 | 31.7% | 450 | 31.7% | -0.76 | 79.33 | 78.55 | 80.10 | — |
| — | 9.60 | 9.90 | 9.75 | +0.23 | 31.5% | 460 | 31.5% | -0.80 | 87.78 | 86.80 | 88.75 | — |
| — | 7.95 | 8.35 | 8.15 | +0.20 | 31.5% | 470 | 31.5% | -0.83 | 96.95 | 95.45 | 98.45 | — |
| — | 6.75 | 7.05 | 6.90 | +0.17 | 31.4% | 480 | 31.4% | -0.86 | 105.08 | 104.35 | 105.80 | — |
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.