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 | |
| — | 78.20 | 79.95 | 79.08 | +0.96 | 28.8% | 305 | 28.8% | -0.04 | 0.80 | 0.77 | 0.83 | — |
| — | 64.50 | 65.50 | 65.00 | +0.94 | 26.4% | 320 | 26.4% | -0.06 | 1.28 | 1.24 | 1.33 | — |
| — | 51.00 | 51.50 | 51.25 | +0.90 | 24.4% | 335 | 24.4% | -0.10 | 2.21 | 2.15 | 2.26 | — |
| — | 42.15 | 42.70 | 42.42 | +0.86 | 23.4% | 345 | 23.4% | -0.14 | 3.27 | 3.20 | 3.35 | — |
| — | 30.10 | 30.60 | 30.35 | +0.77 | 22.3% | 360 | 22.3% | -0.24 | 6.15 | 6.05 | 6.25 | — |
| — | 26.55 | 27.05 | 26.80 | +0.72 | 22.1% | 365 | 22.1% | -0.28 | 7.53 | 7.45 | 7.60 | — |
| — | 20.25 | 20.60 | 20.43 | +0.63 | 21.8% | 375 | 21.8% | -0.38 | 11.18 | 11.05 | 11.30 | — |
| — | 18.55 | 18.90 | 18.73 | +0.60 | 21.7% | 378 | 21.7% | -0.41 | 12.47 | 12.35 | 12.60 | — |
| — | 18.00 | 18.35 | 18.18 | +0.59 | 21.7% | 379 | 21.7% | -0.42 | 12.93 | 12.80 | 13.05 | — |
| — | 17.60 | 17.80 | 17.70 | +0.59 | 21.7% | 380 | 21.7% | -0.43 | 13.40 | 13.25 | 13.55 | — |
| — | 17.00 | 17.30 | 17.15 | +0.57 | 21.7% | 381 | 21.7% | -0.44 | 13.88 | 13.75 | 14.00 | — |
| — | 16.50 | 16.80 | 16.65 | +0.57 | 21.7% | 382 | 21.7% | -0.45 | 14.38 | 14.25 | 14.50 | — |
| — | 16.00 | 16.30 | 16.15 | +0.56 | 21.7% | 383 | 21.7% | -0.46 | 14.88 | 14.75 | 15.00 | — |
| — | 15.50 | 15.80 | 15.65 | +0.54 | 21.7% | 384 | 21.7% | -0.47 | 15.43 | 15.30 | 15.55 | — |
| — | 12.80 | 13.10 | 12.95 | +0.49 | 21.7% | 390 | 21.7% | -0.53 | 18.77 | 18.65 | 18.90 | — |
| — | 10.90 | 11.20 | 11.05 | +0.44 | 21.8% | 395 | 21.8% | -0.58 | 21.90 | 21.75 | 22.05 | — |
| — | 7.75 | 8.05 | 7.90 | +0.35 | 22.1% | 405 | 22.1% | -0.68 | 28.90 | 28.65 | 29.15 | — |
| — | 5.60 | 5.75 | 5.67 | +0.27 | 22.5% | 415 | 22.5% | -0.76 | 36.83 | 36.55 | 37.10 | — |
| — | 3.90 | 4.05 | 3.98 | +0.21 | 22.9% | 425 | 22.9% | -0.84 | 45.48 | 45.20 | 45.75 | — |
| — | 2.36 | 2.49 | 2.42 | +0.14 | 23.8% | 440 | 23.8% | -0.92 | 59.70 | 59.10 | 60.30 | — |
| — | 1.44 | 1.59 | 1.51 | +0.09 | 24.8% | 455 | 24.8% | -0.98 | 74.38 | 72.80 | 75.95 | — |
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.