Spot 377.97
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.30 | 79.00 | 75.15 | +0.97 | 41.0% | 305 | 41.0% | -0.03 | 0.66 | 0.28 | 1.03 | — |
| — | 66.50 | 74.20 | 70.35 | +0.96 | 40.8% | 310 | 40.8% | -0.04 | 0.79 | 0.34 | 1.24 | — |
| — | 61.75 | 69.45 | 65.60 | +0.95 | 40.5% | 315 | 40.5% | -0.05 | 0.97 | 0.71 | 1.23 | — |
| — | 57.10 | 64.80 | 60.95 | +0.93 | 40.3% | 320 | 40.3% | -0.07 | 1.19 | 0.74 | 1.63 | — |
| — | 52.90 | 60.25 | 56.58 | +0.91 | 40.1% | 325 | 40.1% | -0.09 | 1.90 | 1.34 | 2.45 | — |
| — | 47.75 | 55.75 | 51.75 | +0.89 | 39.9% | 330 | 39.9% | -0.11 | 2.44 | 1.84 | 3.05 | — |
| — | 44.05 | 51.45 | 47.75 | +0.87 | 39.7% | 335 | 39.7% | -0.13 | 2.88 | 2.51 | 3.25 | — |
| — | 39.25 | 47.45 | 43.35 | +0.84 | 39.5% | 340 | 39.5% | -0.16 | 3.70 | 3.20 | 4.20 | — |
| — | 35.75 | 43.25 | 39.50 | +0.81 | 39.3% | 345 | 39.3% | -0.19 | 5.50 | 3.30 | 7.70 | — |
| — | 31.40 | 38.80 | 35.10 | +0.77 | 39.2% | 350 | 39.2% | -0.23 | 6.05 | 5.50 | 6.60 | — |
| — | 29.15 | 36.25 | 32.70 | +0.74 | 39.0% | 355 | 39.0% | -0.27 | 7.38 | 6.55 | 8.20 | — |
| — | 25.15 | 30.10 | 27.62 | +0.70 | 38.9% | 360 | 38.9% | -0.31 | 8.90 | 6.95 | 10.85 | — |
| — | 23.45 | 27.80 | 25.62 | +0.65 | 38.8% | 365 | 38.8% | -0.35 | 10.97 | 9.70 | 12.25 | — |
| — | 19.20 | 23.80 | 21.50 | +0.61 | 38.7% | 370 | 38.7% | -0.39 | 12.65 | 11.75 | 13.55 | — |
| — | 17.15 | 22.50 | 19.82 | +0.56 | 38.6% | 375 | 38.6% | -0.44 | 15.00 | 13.90 | 16.10 | — |
| — | 15.65 | 18.00 | 16.82 | +0.52 | 38.5% | 380 | 38.5% | -0.49 | 17.38 | 16.30 | 18.45 | — |
| — | 13.80 | 15.90 | 14.85 | +0.47 | 38.4% | 385 | 38.4% | -0.53 | 21.40 | 19.15 | 23.65 | — |
| — | 9.80 | 13.15 | 11.47 | +0.43 | 38.3% | 390 | 38.3% | -0.58 | 24.05 | 21.30 | 26.80 | — |
| — | 8.35 | 14.45 | 11.40 | +0.38 | 38.3% | 395 | 38.3% | -0.62 | 27.43 | 25.05 | 29.80 | — |
| — | 5.70 | 12.95 | 9.32 | +0.34 | 38.2% | 400 | 38.2% | -0.67 | 30.52 | 27.15 | 33.90 | — |
| — | 5.00 | 8.15 | 6.58 | +0.30 | 38.2% | 405 | 38.2% | -0.71 | 34.42 | 31.55 | 37.30 | — |
| — | 4.50 | 6.75 | 5.62 | +0.26 | 38.1% | 410 | 38.1% | -0.74 | 38.55 | 35.65 | 41.45 | — |
| — | 3.55 | 6.00 | 4.78 | +0.23 | 38.1% | 415 | 38.1% | -0.78 | 42.20 | 38.85 | 45.55 | — |
| — | 3.80 | 5.15 | 4.47 | +0.20 | 38.1% | 420 | 38.1% | -0.81 | 46.17 | 42.85 | 49.50 | — |
| — | 2.67 | 4.65 | 3.66 | +0.17 | 38.1% | 425 | 38.1% | -0.84 | 50.45 | 47.15 | 53.75 | — |
| — | 2.55 | 3.50 | 3.02 | +0.15 | 38.1% | 430 | 38.1% | -0.87 | 54.30 | 50.25 | 58.35 | — |
| — | 0.01 | 6.80 | 3.40 | +0.12 | 38.1% | 435 | 38.1% | -0.89 | 59.38 | 56.05 | 62.70 | — |
| — | 1.90 | 2.47 | 2.19 | +0.10 | 38.1% | 440 | 38.1% | -0.91 | 64.10 | 60.70 | 67.50 | — |
| — | 0.70 | 6.00 | 3.35 | +0.09 | 38.1% | 445 | 38.1% | -0.93 | 68.33 | 64.45 | 72.20 | — |
| — | 1.22 | 3.95 | 2.58 | +0.07 | 38.1% | 450 | 38.1% | -0.95 | 72.85 | 68.75 | 76.95 | — |
| — | 0.01 | 4.05 | 2.03 | +0.06 | 38.2% | 455 | 38.2% | -0.96 | 78.03 | 73.55 | 82.50 | — |
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.