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 | |
| — | 98.30 | 104.35 | 101.33 | +0.97 | 36.5% | 280 | 36.5% | -0.04 | 1.18 | 1.00 | 1.35 | — |
| — | 88.65 | 95.60 | 92.12 | +0.95 | 35.7% | 290 | 35.7% | -0.06 | 1.80 | 1.46 | 2.15 | — |
| — | 80.35 | 84.20 | 82.28 | +0.93 | 35.1% | 300 | 35.1% | -0.08 | 2.52 | 2.25 | 2.79 | — |
| — | 71.05 | 76.15 | 73.60 | +0.90 | 34.5% | 310 | 34.5% | -0.11 | 3.77 | 3.30 | 4.25 | — |
| — | 62.80 | 67.55 | 65.17 | +0.87 | 34.1% | 320 | 34.1% | -0.14 | 4.53 | 3.60 | 5.45 | — |
| — | 54.05 | 60.45 | 57.25 | +0.82 | 33.7% | 330 | 33.7% | -0.19 | 6.85 | 6.20 | 7.50 | — |
| — | 48.00 | 51.25 | 49.62 | +0.78 | 33.4% | 340 | 33.4% | -0.23 | 9.00 | 8.00 | 10.00 | — |
| — | 40.45 | 43.95 | 42.20 | +0.72 | 33.2% | 350 | 33.2% | -0.29 | 12.22 | 11.45 | 13.00 | — |
| — | 34.70 | 38.75 | 36.73 | +0.66 | 33.0% | 360 | 33.0% | -0.35 | 15.90 | 15.00 | 16.80 | — |
| — | 30.10 | 34.20 | 32.15 | +0.60 | 32.8% | 370 | 32.8% | -0.41 | 19.95 | 19.20 | 20.70 | — |
| — | 24.65 | 26.10 | 25.38 | +0.53 | 32.7% | 380 | 32.7% | -0.47 | 24.95 | 24.20 | 25.70 | — |
| — | 20.10 | 21.30 | 20.70 | +0.47 | 32.5% | 390 | 32.5% | -0.54 | 30.73 | 29.45 | 32.00 | — |
| — | 15.65 | 17.40 | 16.52 | +0.41 | 32.4% | 400 | 32.4% | -0.60 | 36.42 | 34.75 | 38.10 | — |
| — | 12.75 | 14.20 | 13.47 | +0.35 | 32.3% | 410 | 32.3% | -0.66 | 43.42 | 40.75 | 46.10 | — |
| — | 10.50 | 11.20 | 10.85 | +0.30 | 32.3% | 420 | 32.3% | -0.71 | 50.17 | 47.65 | 52.70 | — |
| — | 7.70 | 9.00 | 8.35 | +0.25 | 32.2% | 430 | 32.2% | -0.76 | 58.42 | 54.25 | 62.60 | — |
| — | 5.60 | 8.65 | 7.12 | +0.21 | 32.3% | 440 | 32.3% | -0.80 | 65.50 | 62.55 | 68.45 | — |
| — | 5.00 | 5.85 | 5.42 | +0.17 | 32.3% | 450 | 32.3% | -0.84 | 75.80 | 72.35 | 79.25 | — |
| — | 3.80 | 5.35 | 4.58 | +0.14 | 32.4% | 460 | 32.4% | -0.87 | 84.28 | 81.15 | 87.40 | — |
| — | 2.99 | 3.60 | 3.29 | +0.12 | 32.6% | 470 | 32.6% | -0.90 | 93.58 | 89.70 | 97.45 | — |
| — | 1.89 | 3.35 | 2.62 | +0.09 | 32.8% | 480 | 32.8% | -0.92 | 102.40 | 98.85 | 105.95 | — |
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.