Spot 380.89
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.75 | 78.50 | 77.12 | +0.99 | 34.7% | 305 | 34.7% | -0.01 | 0.18 | 0.13 | 0.23 | — |
| — | 20.05 | 20.65 | 20.35 | — | — | 365 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 16.35 | 16.90 | 16.62 | +0.73 | 21.7% | 370 | 21.7% | -0.28 | 4.47 | 4.40 | 4.55 | — |
| — | 15.60 | 16.15 | 15.88 | +0.71 | 21.7% | 371 | 21.7% | -0.29 | 4.75 | 4.65 | 4.85 | — |
| — | 14.95 | 15.45 | 15.20 | +0.70 | 21.6% | 372 | 21.6% | -0.30 | 5.05 | 4.95 | 5.15 | — |
| — | 14.25 | 14.80 | 14.53 | +0.69 | 21.5% | 373 | 21.5% | -0.32 | 5.35 | 5.25 | 5.45 | — |
| — | 13.60 | 14.15 | 13.88 | +0.67 | 21.4% | 374 | 21.4% | -0.33 | 5.70 | 5.60 | 5.80 | — |
| — | 13.05 | 13.45 | 13.25 | +0.66 | 21.4% | 375 | 21.4% | -0.35 | 6.05 | 5.95 | 6.15 | — |
| — | 12.45 | 12.80 | 12.62 | +0.64 | 21.3% | 376 | 21.3% | -0.36 | 6.42 | 6.30 | 6.55 | — |
| — | 11.85 | 12.20 | 12.03 | +0.63 | 21.3% | 377 | 21.3% | -0.38 | 6.85 | 6.75 | 6.95 | — |
| — | 11.35 | 11.60 | 11.47 | +0.61 | 21.2% | 378 | 21.2% | -0.39 | 7.25 | 7.15 | 7.35 | — |
| — | 10.80 | 11.05 | 10.93 | +0.59 | 21.2% | 379 | 21.2% | -0.41 | 7.67 | 7.55 | 7.80 | — |
| — | 10.15 | 10.50 | 10.32 | +0.58 | 21.1% | 380 | 21.1% | -0.43 | 8.10 | 8.00 | 8.20 | — |
| — | 9.60 | 9.95 | 9.78 | +0.56 | 21.1% | 381 | 21.1% | -0.44 | 8.60 | 8.45 | 8.75 | — |
| — | 9.10 | 9.45 | 9.28 | +0.55 | 21.1% | 382 | 21.1% | -0.46 | 9.12 | 9.00 | 9.25 | — |
| — | 8.60 | 8.95 | 8.78 | +0.53 | 21.1% | 383 | 21.1% | -0.48 | 9.60 | 9.45 | 9.75 | — |
| — | 8.15 | 8.50 | 8.32 | +0.52 | 21.0% | 384 | 21.0% | -0.49 | 10.15 | 10.00 | 10.30 | — |
| — | 7.85 | 8.00 | 7.92 | +0.50 | 21.0% | 385 | 21.0% | -0.51 | 10.68 | 10.50 | 10.85 | — |
| — | 7.25 | 7.60 | 7.42 | +0.48 | 21.0% | 386 | 21.0% | -0.53 | 11.25 | 11.10 | 11.40 | — |
| — | 6.85 | 7.15 | 7.00 | +0.47 | 21.0% | 387 | 21.0% | -0.54 | 11.82 | 11.65 | 12.00 | — |
| — | 6.55 | 6.75 | 6.65 | +0.45 | 21.0% | 388 | 21.0% | -0.56 | 12.45 | 12.30 | 12.60 | — |
| — | 6.10 | 6.40 | 6.25 | +0.44 | 21.0% | 389 | 21.0% | -0.58 | 13.07 | 12.90 | 13.25 | — |
| — | 5.80 | 6.00 | 5.90 | +0.42 | 21.1% | 390 | 21.1% | -0.59 | 13.72 | 13.55 | 13.90 | — |
| — | 5.40 | 5.70 | 5.55 | +0.40 | 21.1% | 391 | 21.1% | -0.61 | 14.43 | 14.25 | 14.60 | — |
| — | 5.05 | 5.35 | 5.20 | +0.39 | 21.1% | 392 | 21.1% | -0.62 | 15.07 | 14.85 | 15.30 | — |
| — | 4.75 | 5.05 | 4.90 | +0.37 | 21.1% | 393 | 21.1% | -0.64 | 15.78 | 15.55 | 16.00 | — |
| — | 4.45 | 4.75 | 4.60 | +0.36 | 21.2% | 394 | 21.2% | -0.65 | 16.50 | 16.30 | 16.70 | — |
| — | 4.20 | 4.45 | 4.33 | +0.34 | 21.2% | 395 | 21.2% | -0.67 | 17.23 | 17.00 | 17.45 | — |
| — | 3.90 | 4.20 | 4.05 | +0.33 | 21.2% | 396 | 21.2% | -0.68 | 17.95 | 17.70 | 18.20 | — |
| — | 3.70 | 3.95 | 3.83 | +0.31 | 21.3% | 397 | 21.3% | -0.70 | 18.75 | 18.55 | 18.95 | — |
| — | 3.25 | 3.50 | 3.38 | +0.29 | 21.4% | 399 | 21.4% | -0.73 | 20.30 | 20.05 | 20.55 | — |
| — | 2.91 | 3.10 | 3.00 | +0.26 | 21.5% | 401 | 21.5% | -0.75 | 21.93 | 21.70 | 22.15 | — |
| — | 2.37 | 2.53 | 2.45 | +0.23 | 21.7% | 404 | 21.7% | -0.79 | 24.48 | 24.25 | 24.70 | — |
| — | 1.83 | 1.98 | 1.91 | +0.19 | 22.0% | 408 | 22.0% | -0.83 | 27.93 | 27.65 | 28.20 | — |
| — | 1.51 | 1.64 | 1.57 | +0.16 | 22.2% | 411 | 22.2% | -0.86 | 30.70 | 30.45 | 30.95 | — |
| — | 1.18 | 1.29 | 1.24 | +0.13 | 22.6% | 415 | 22.6% | -0.89 | 34.45 | 34.20 | 34.70 | — |
| — | 0.89 | 0.96 | 0.93 | +0.11 | 23.1% | 420 | 23.1% | -0.92 | 39.40 | 38.50 | 40.30 | — |
| — | 0.61 | 0.80 | 0.70 | +0.09 | 23.5% | 424 | 23.5% | -0.95 | 43.23 | 42.30 | 44.15 | — |
| — | 0.52 | 0.60 | 0.56 | +0.07 | 24.1% | 429 | — | — | 48.17 | 46.20 | 50.15 | — |
| — | 0.40 | 0.48 | 0.44 | — | — | 434 | — | — | 53.15 | 51.15 | 55.15 | — |
| — | 0.30 | 0.36 | 0.33 | +0.04 | 25.5% | 440 | 25.5% | -1.00 | 59.12 | 57.15 | 61.10 | — |
| — | 0.23 | 0.36 | 0.29 | +0.03 | 26.2% | 445 | 26.2% | -1.00 | 64.28 | 62.20 | 66.35 | — |
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.