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 | |
| — | 74.65 | 77.05 | 75.85 | +0.99 | 35.0% | 305 | 35.0% | -0.01 | 0.13 | 0.07 | 0.19 | — |
| — | 18.55 | 19.10 | 18.82 | +0.80 | 21.5% | 365 | 21.5% | -0.20 | 3.05 | 2.95 | 3.15 | — |
| — | 17.00 | 17.60 | 17.30 | +0.78 | 21.3% | 367 | 21.3% | -0.22 | 3.50 | 3.40 | 3.60 | — |
| — | 16.30 | 16.80 | 16.55 | +0.77 | 21.2% | 368 | 21.2% | -0.24 | 3.75 | 3.65 | 3.85 | — |
| — | 15.65 | 16.10 | 15.88 | +0.75 | 21.1% | 369 | 21.1% | -0.25 | 4.03 | 3.90 | 4.15 | — |
| — | 14.85 | 15.35 | 15.10 | +0.74 | 21.0% | 370 | 21.0% | -0.26 | 4.30 | 4.20 | 4.40 | — |
| — | 14.15 | 14.70 | 14.43 | +0.73 | 20.9% | 371 | 20.9% | -0.28 | 4.62 | 4.50 | 4.75 | — |
| — | 13.65 | 14.00 | 13.82 | +0.71 | 20.8% | 372 | 20.8% | -0.29 | 4.92 | 4.80 | 5.05 | — |
| — | 12.80 | 13.35 | 13.07 | +0.70 | 20.7% | 373 | 20.7% | -0.31 | 5.28 | 5.15 | 5.40 | — |
| — | 12.30 | 12.70 | 12.50 | +0.68 | 20.7% | 374 | 20.7% | -0.32 | 5.62 | 5.50 | 5.75 | — |
| — | 11.65 | 12.00 | 11.82 | +0.67 | 20.6% | 375 | 20.6% | -0.34 | 6.03 | 5.90 | 6.15 | — |
| — | 11.05 | 11.40 | 11.22 | +0.65 | 20.5% | 376 | 20.5% | -0.35 | 6.40 | 6.25 | 6.55 | — |
| — | 10.50 | 10.80 | 10.65 | +0.63 | 20.5% | 377 | 20.5% | -0.37 | 6.85 | 6.70 | 7.00 | — |
| — | 9.90 | 10.25 | 10.07 | +0.62 | 20.4% | 378 | 20.4% | -0.39 | 7.30 | 7.15 | 7.45 | — |
| — | 9.40 | 9.70 | 9.55 | +0.60 | 20.4% | 379 | 20.4% | -0.40 | 7.75 | 7.60 | 7.90 | — |
| — | 9.00 | 9.15 | 9.07 | +0.58 | 20.4% | 380 | 20.4% | -0.42 | 8.25 | 8.10 | 8.40 | — |
| — | 8.50 | 8.65 | 8.57 | +0.57 | 20.4% | 381 | 20.4% | -0.44 | 8.72 | 8.55 | 8.90 | — |
| — | 7.90 | 8.15 | 8.03 | +0.55 | 20.3% | 382 | 20.3% | -0.46 | 9.25 | 9.10 | 9.40 | — |
| — | 7.40 | 7.75 | 7.58 | +0.53 | 20.3% | 383 | 20.3% | -0.48 | 9.80 | 9.65 | 9.95 | — |
| — | 7.00 | 7.30 | 7.15 | +0.51 | 20.3% | 384 | 20.3% | -0.50 | 10.35 | 10.20 | 10.50 | — |
| — | 6.55 | 6.85 | 6.70 | +0.49 | 20.3% | 385 | 20.3% | -0.51 | 10.93 | 10.75 | 11.10 | — |
| — | 6.15 | 6.45 | 6.30 | +0.48 | 20.3% | 386 | 20.3% | -0.53 | 11.53 | 11.35 | 11.70 | — |
| — | 5.80 | 6.10 | 5.95 | +0.46 | 20.3% | 387 | 20.3% | -0.55 | 12.18 | 12.00 | 12.35 | — |
| — | 5.45 | 5.70 | 5.58 | +0.44 | 20.4% | 388 | 20.4% | -0.57 | 12.78 | 12.55 | 13.00 | — |
| — | 5.10 | 5.40 | 5.25 | +0.42 | 20.4% | 389 | 20.4% | -0.59 | 13.47 | 13.20 | 13.75 | — |
| — | 4.80 | 5.05 | 4.92 | +0.41 | 20.4% | 390 | 20.4% | -0.60 | 14.12 | 13.90 | 14.35 | — |
| — | 4.50 | 4.75 | 4.62 | +0.39 | 20.4% | 391 | 20.4% | -0.62 | 14.85 | 14.60 | 15.10 | — |
| 86 | 4.20 | 4.45 | 4.33 | +0.37 | 20.5% | 392 | 20.5% | -0.64 | 15.57 | 15.30 | 15.85 | — |
| — | 3.95 | 4.20 | 4.08 | +0.36 | 20.5% | 393 | 20.5% | -0.66 | 16.32 | 16.05 | 16.60 | — |
| — | 3.70 | 3.90 | 3.80 | +0.34 | 20.6% | 394 | 20.6% | -0.67 | 17.07 | 16.80 | 17.35 | — |
| — | 3.45 | 3.65 | 3.55 | +0.33 | 20.6% | 395 | 20.6% | -0.69 | 17.80 | 17.55 | 18.05 | — |
| — | 3.20 | 3.45 | 3.33 | +0.31 | 20.7% | 396 | 20.7% | -0.71 | 18.62 | 18.35 | 18.90 | — |
| — | 3.00 | 3.20 | 3.10 | +0.30 | 20.8% | 397 | 20.8% | -0.72 | 19.43 | 19.15 | 19.70 | — |
| — | 2.65 | 2.81 | 2.73 | +0.27 | 20.9% | 399 | 20.9% | -0.75 | 21.05 | 20.80 | 21.30 | — |
| — | 2.31 | 2.46 | 2.38 | +0.24 | 21.1% | 401 | 21.1% | -0.78 | 22.73 | 22.45 | 23.00 | — |
| 52 | 1.89 | 2.03 | 1.96 | +0.21 | 21.3% | 404 | 21.3% | -0.81 | 25.32 | 25.05 | 25.60 | — |
| 69 | 1.44 | 1.57 | 1.50 | +0.17 | 21.7% | 408 | 21.7% | -0.86 | 28.98 | 28.70 | 29.25 | — |
| — | 1.19 | 1.29 | 1.24 | — | — | 411 | 22.1% | -0.88 | 31.75 | 31.45 | 32.05 | — |
| — | 0.90 | 1.01 | 0.95 | +0.11 | 22.5% | 415 | 22.5% | -0.91 | 35.70 | 34.85 | 36.55 | — |
| — | 0.72 | 0.80 | 0.76 | +0.09 | 23.1% | 419 | 23.1% | -0.94 | 39.20 | 38.10 | 40.30 | — |
| — | 0.53 | 0.65 | 0.59 | +0.07 | 23.8% | 424 | 23.8% | -0.96 | 44.02 | 42.80 | 45.25 | — |
| — | 0.40 | 0.47 | 0.43 | +0.05 | 24.5% | 429 | 24.5% | -0.98 | 49.20 | 47.35 | 51.05 | — |
| — | 0.32 | 0.37 | 0.34 | +0.04 | 25.3% | 434 | 25.3% | -1.00 | 54.23 | 52.35 | 56.10 | — |
| — | 0.17 | 0.20 | 0.18 | +0.02 | 27.9% | 450 | 27.9% | -1.00 | 69.95 | 68.35 | 71.55 | — |
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.