Spot 379.75
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.60 | 75.75 | 75.17 | +1.00 | 53.6% | 305 | 53.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 17.00 | 17.55 | 17.27 | +0.95 | 21.6% | 363 | 21.6% | -0.05 | 0.30 | 0.28 | 0.33 | — |
| — | 15.05 | 15.65 | 15.35 | +0.93 | 20.8% | 365 | 20.8% | -0.07 | 0.39 | 0.38 | 0.40 | — |
| — | 14.25 | 14.70 | 14.47 | +0.93 | 20.4% | 366 | 20.4% | -0.07 | 0.46 | 0.44 | 0.47 | — |
| — | 13.30 | 13.75 | 13.53 | +0.92 | 20.1% | 367 | 20.1% | -0.09 | 0.53 | 0.49 | 0.57 | — |
| — | 12.35 | 12.85 | 12.60 | +0.90 | 19.8% | 368 | 19.8% | -0.10 | 0.62 | 0.60 | 0.64 | — |
| — | 11.50 | 11.95 | 11.72 | +0.89 | 19.5% | 369 | 19.5% | -0.11 | 0.73 | 0.67 | 0.79 | — |
| — | 10.55 | 11.15 | 10.85 | +0.88 | 19.3% | 370 | 19.3% | -0.12 | 0.83 | 0.80 | 0.87 | — |
| — | 9.75 | 10.25 | 10.00 | +0.86 | 19.1% | 371 | 19.1% | -0.14 | 0.99 | 0.94 | 1.04 | — |
| — | 8.90 | 9.40 | 9.15 | +0.84 | 18.9% | 372 | 18.9% | -0.16 | 1.17 | 1.12 | 1.21 | — |
| — | 8.15 | 8.60 | 8.38 | +0.82 | 18.7% | 373 | 18.7% | -0.18 | 1.36 | 1.30 | 1.42 | — |
| — | 7.35 | 7.85 | 7.60 | +0.80 | 18.6% | 374 | 18.6% | -0.20 | 1.58 | 1.52 | 1.64 | — |
| — | 6.65 | 7.10 | 6.88 | +0.77 | 18.6% | 375 | 18.6% | -0.23 | 1.85 | 1.77 | 1.93 | — |
| — | 6.00 | 6.40 | 6.20 | +0.75 | 18.5% | 376 | 18.5% | -0.26 | 2.14 | 2.06 | 2.22 | — |
| 72 | 5.35 | 5.70 | 5.53 | +0.72 | 18.5% | 377 | 18.5% | -0.28 | 2.48 | 2.41 | 2.55 | 459 |
| 171 | 4.75 | 5.05 | 4.90 | +0.69 | 18.4% | 378 | 18.4% | -0.32 | 2.87 | 2.80 | 2.94 | 1,752 |
| 45 | 4.15 | 4.50 | 4.33 | +0.65 | 18.3% | 379 | 18.3% | -0.35 | 3.30 | 3.20 | 3.40 | 239 |
| 276 | 3.75 | 3.95 | 3.85 | +0.62 | 18.3% | 380 | 18.3% | -0.38 | 3.75 | 3.70 | 3.80 | 1,457 |
| 110 | 3.25 | 3.45 | 3.35 | +0.58 | 18.3% | 381 | 18.3% | -0.42 | 4.30 | 4.20 | 4.40 | 560 |
| 210 | 2.76 | 3.05 | 2.90 | +0.55 | 18.3% | 382 | 18.3% | -0.46 | 4.85 | 4.75 | 4.95 | 347 |
| 193 | 2.38 | 2.58 | 2.48 | +0.51 | 18.3% | 383 | 18.3% | -0.49 | 5.50 | 5.35 | 5.65 | 210 |
| 241 | 2.06 | 2.24 | 2.15 | — | — | 384 | — | — | 6.10 | 5.85 | 6.35 | 249 |
| 993 | 1.74 | 1.93 | 1.83 | — | — | 385 | — | — | 6.85 | 6.70 | 7.00 | 361 |
| 115 | 1.48 | 1.62 | 1.55 | — | — | 386 | — | — | 7.55 | 7.30 | 7.80 | 221 |
| — | 1.25 | 1.38 | 1.31 | — | — | 387 | 18.4% | -0.64 | 8.30 | 8.05 | 8.55 | — |
| — | 1.05 | 1.17 | 1.11 | +0.34 | 18.4% | 388 | 18.4% | -0.67 | 9.15 | 8.90 | 9.40 | — |
| — | 0.89 | 0.99 | 0.94 | +0.30 | 18.4% | 389 | 18.4% | -0.71 | 10.00 | 9.75 | 10.25 | — |
| — | 0.76 | 0.85 | 0.81 | +0.27 | 18.5% | 390 | 18.5% | -0.74 | 10.90 | 10.70 | 11.10 | — |
| — | 0.62 | 0.71 | 0.67 | +0.24 | 18.6% | 391 | 18.6% | -0.77 | 11.78 | 11.55 | 12.00 | — |
| — | 0.51 | 0.60 | 0.56 | +0.22 | 18.7% | 392 | 18.7% | -0.80 | 12.65 | 12.35 | 12.95 | — |
| — | 0.44 | 0.50 | 0.47 | +0.19 | 18.8% | 393 | 18.8% | -0.82 | 13.60 | 13.30 | 13.90 | — |
| — | 0.39 | 0.43 | 0.41 | +0.17 | 19.0% | 394 | 19.0% | -0.85 | 14.53 | 14.25 | 14.80 | — |
| — | 0.33 | 0.35 | 0.34 | +0.15 | 19.1% | 395 | 19.1% | -0.87 | 15.50 | 15.25 | 15.75 | — |
| — | 0.28 | 0.30 | 0.29 | +0.13 | 19.4% | 396 | 19.4% | -0.89 | 16.45 | 16.15 | 16.75 | — |
| — | 0.24 | 0.27 | 0.26 | +0.12 | 19.6% | 397 | 19.6% | -0.90 | 17.40 | 17.10 | 17.70 | — |
| — | 0.17 | 0.19 | 0.18 | +0.09 | 20.2% | 399 | 20.2% | -0.93 | 19.20 | 18.70 | 19.70 | — |
| — | 0.13 | 0.16 | 0.14 | +0.07 | 20.8% | 401 | 20.8% | -0.95 | 21.18 | 20.65 | 21.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.05 | 22.0% | 404 | 22.0% | -0.97 | 24.15 | 23.65 | 24.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 23.8% | 408 | 23.8% | -0.99 | 28.43 | 27.65 | 29.20 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 25.2% | 411 | 25.2% | -1.00 | 31.32 | 30.65 | 32.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 27.0% | 415 | 27.0% | -1.00 | 35.10 | 34.45 | 35.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 28.9% | 419 | 28.9% | -1.00 | 39.35 | 38.55 | 40.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 31.1% | 424 | 31.1% | -1.00 | 44.35 | 43.50 | 45.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.2% | 429 | 33.2% | -1.00 | 49.27 | 48.35 | 50.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 34.9% | 434 | 34.9% | -1.00 | 54.30 | 53.45 | 55.15 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 450 | — | — | 70.15 | 69.65 | 70.65 | — |
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.