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 | |
| — | 100.80 | 108.45 | 104.62 | +0.93 | 36.1% | 280 | 36.1% | -0.08 | 3.06 | 2.52 | 3.60 | — |
| — | 92.25 | 98.20 | 95.22 | +0.91 | 35.5% | 290 | 35.5% | -0.10 | 4.03 | 3.45 | 4.60 | — |
| — | 84.10 | 89.65 | 86.88 | +0.88 | 34.9% | 300 | 34.9% | -0.12 | 6.10 | 5.00 | 7.20 | — |
| — | 74.70 | 81.25 | 77.97 | +0.85 | 34.4% | 310 | 34.4% | -0.15 | 7.22 | 4.75 | 9.70 | — |
| — | 68.05 | 72.70 | 70.38 | +0.82 | 34.0% | 320 | 34.0% | -0.18 | 9.53 | 8.80 | 10.25 | — |
| — | 60.60 | 66.75 | 63.67 | +0.78 | 33.7% | 330 | 33.7% | -0.22 | 11.95 | 11.25 | 12.65 | — |
| — | 53.20 | 59.90 | 56.55 | +0.74 | 33.4% | 340 | 33.4% | -0.26 | 15.05 | 13.95 | 16.15 | — |
| — | 47.40 | 52.45 | 49.92 | +0.70 | 33.1% | 350 | 33.1% | -0.31 | 18.12 | 17.60 | 18.65 | — |
| — | 41.05 | 45.70 | 43.38 | +0.65 | 32.8% | 360 | 32.8% | -0.36 | 22.30 | 21.45 | 23.15 | — |
| — | 37.20 | 39.20 | 38.20 | +0.60 | 32.6% | 370 | 32.6% | -0.41 | 26.40 | 25.65 | 27.15 | — |
| — | 31.90 | 34.50 | 33.20 | +0.56 | 32.4% | 380 | 32.4% | -0.46 | 31.12 | 30.00 | 32.25 | — |
| — | 27.25 | 29.45 | 28.35 | +0.51 | 32.2% | 390 | 32.2% | -0.51 | 36.85 | 35.75 | 37.95 | — |
| — | 23.35 | 24.90 | 24.12 | +0.46 | 32.1% | 400 | 32.1% | -0.56 | 43.38 | 41.40 | 45.35 | — |
| — | 19.90 | 21.95 | 20.93 | +0.41 | 32.0% | 410 | 32.0% | -0.61 | 49.35 | 47.55 | 51.15 | — |
| — | 16.80 | 20.40 | 18.60 | +0.37 | 31.9% | 420 | 31.9% | -0.66 | 56.10 | 52.45 | 59.75 | — |
| — | 13.35 | 16.00 | 14.68 | +0.32 | 31.8% | 430 | 31.8% | -0.70 | 62.55 | 58.95 | 66.15 | — |
| — | 11.00 | 14.10 | 12.55 | +0.28 | 31.7% | 440 | 31.7% | -0.74 | 69.95 | 66.60 | 73.30 | — |
| — | 9.80 | 10.90 | 10.35 | +0.25 | 31.6% | 450 | 31.6% | -0.78 | 78.38 | 76.50 | 80.25 | — |
| — | 7.75 | 9.20 | 8.47 | +0.22 | 31.6% | 460 | 31.6% | -0.81 | 87.47 | 85.00 | 89.95 | — |
| — | 6.25 | 8.60 | 7.42 | +0.19 | 31.6% | 470 | 31.6% | -0.84 | 94.97 | 91.65 | 98.30 | — |
| — | 5.35 | 7.25 | 6.30 | +0.16 | 31.6% | 480 | 31.6% | -0.87 | 103.92 | 100.60 | 107.25 | — |
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.