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 | |
| — | 81.45 | 84.35 | 82.90 | +0.94 | 25.8% | 305 | 25.8% | -0.06 | 1.67 | 1.58 | 1.75 | — |
| — | 72.95 | 73.90 | 73.42 | +0.92 | 24.8% | 315 | 24.8% | -0.08 | 2.24 | 2.15 | 2.33 | — |
| — | 59.80 | 60.45 | 60.12 | +0.88 | 23.5% | 330 | 23.5% | -0.12 | 3.65 | 3.55 | 3.75 | — |
| — | 51.35 | 52.00 | 51.67 | +0.84 | 22.9% | 340 | 22.9% | -0.16 | 5.03 | 4.90 | 5.15 | — |
| — | 43.40 | 44.05 | 43.73 | +0.80 | 22.4% | 350 | 22.4% | -0.21 | 6.95 | 6.80 | 7.10 | — |
| — | 39.70 | 40.30 | 40.00 | +0.77 | 22.2% | 355 | 22.2% | -0.24 | 8.18 | 8.05 | 8.30 | — |
| — | 36.10 | 36.75 | 36.42 | +0.74 | 22.1% | 360 | 22.1% | -0.27 | 9.57 | 9.45 | 9.70 | — |
| — | 32.75 | 33.35 | 33.05 | +0.71 | 21.9% | 365 | 21.9% | -0.31 | 11.20 | 11.05 | 11.35 | — |
| — | 29.60 | 30.20 | 29.90 | +0.67 | 21.8% | 370 | 21.8% | -0.34 | 13.05 | 12.90 | 13.20 | — |
| — | 26.75 | 27.20 | 26.98 | +0.64 | 21.7% | 375 | 21.7% | -0.38 | 15.07 | 14.95 | 15.20 | — |
| — | 24.00 | 24.45 | 24.23 | +0.60 | 21.7% | 380 | 21.7% | -0.42 | 17.35 | 17.20 | 17.50 | — |
| — | 21.50 | 21.90 | 21.70 | +0.56 | 21.7% | 385 | 21.7% | -0.46 | 19.80 | 19.60 | 20.00 | — |
| — | 19.20 | 19.60 | 19.40 | +0.52 | 21.7% | 390 | 21.7% | -0.50 | 22.55 | 22.40 | 22.70 | — |
| — | 17.05 | 17.45 | 17.25 | +0.49 | 21.7% | 395 | 21.7% | -0.54 | 25.50 | 25.30 | 25.70 | — |
| — | 15.15 | 15.55 | 15.35 | +0.45 | 21.7% | 400 | 21.7% | -0.58 | 28.65 | 28.45 | 28.85 | — |
| — | 13.45 | 13.85 | 13.65 | +0.42 | 21.8% | 405 | 21.8% | -0.62 | 32.08 | 31.80 | 32.35 | — |
| — | 11.90 | 12.30 | 12.10 | +0.38 | 21.9% | 410 | 21.9% | -0.66 | 35.65 | 35.35 | 35.95 | — |
| — | 9.35 | 9.65 | 9.50 | +0.32 | 22.1% | 420 | 22.1% | -0.73 | 43.30 | 42.95 | 43.65 | — |
| — | 7.35 | 7.60 | 7.47 | +0.27 | 22.4% | 430 | 22.4% | -0.79 | 51.62 | 51.30 | 51.95 | — |
| — | 5.10 | 5.35 | 5.22 | +0.20 | 23.0% | 445 | 23.0% | -0.87 | 65.05 | 64.75 | 65.35 | — |
| — | 4.05 | 4.25 | 4.15 | +0.17 | 23.5% | 455 | 23.5% | -0.92 | 74.42 | 74.10 | 74.75 | — |
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.