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 | |
| — | 77.20 | 79.50 | 78.35 | +0.97 | 28.6% | 305 | 28.6% | -0.03 | 0.73 | 0.72 | 0.75 | — |
| — | 63.00 | 64.95 | 63.98 | +0.95 | 26.1% | 320 | 26.1% | -0.05 | 1.20 | 1.17 | 1.23 | — |
| — | 49.50 | 50.05 | 49.77 | +0.91 | 24.1% | 335 | 24.1% | -0.09 | 2.12 | 2.07 | 2.18 | — |
| — | 40.70 | 41.20 | 40.95 | +0.87 | 23.1% | 345 | 23.1% | -0.14 | 3.23 | 3.15 | 3.30 | — |
| — | 28.80 | 29.20 | 29.00 | +0.77 | 22.1% | 360 | 22.1% | -0.23 | 6.20 | 6.10 | 6.30 | — |
| — | 25.20 | 25.65 | 25.43 | +0.73 | 21.8% | 365 | 21.8% | -0.28 | 7.65 | 7.55 | 7.75 | — |
| — | 19.05 | 19.45 | 19.25 | +0.64 | 21.6% | 375 | 21.6% | -0.37 | 11.38 | 11.25 | 11.50 | — |
| — | 17.40 | 17.80 | 17.60 | +0.61 | 21.6% | 378 | 21.6% | -0.41 | 12.75 | 12.65 | 12.85 | — |
| — | 16.85 | 17.20 | 17.02 | +0.60 | 21.6% | 379 | 21.6% | -0.42 | 13.22 | 13.10 | 13.35 | — |
| — | 16.55 | 16.70 | 16.62 | +0.59 | 21.6% | 380 | 21.6% | -0.43 | 13.72 | 13.60 | 13.85 | — |
| — | 15.85 | 16.20 | 16.02 | +0.57 | 21.6% | 381 | 21.6% | -0.44 | 14.22 | 14.10 | 14.35 | — |
| — | 15.35 | 15.70 | 15.53 | +0.56 | 21.6% | 382 | 21.6% | -0.45 | 14.72 | 14.60 | 14.85 | — |
| — | 14.90 | 15.20 | 15.05 | +0.55 | 21.6% | 383 | — | — | 15.25 | 15.15 | 15.35 | — |
| — | 14.55 | 14.75 | 14.65 | — | — | 384 | — | — | 15.78 | 15.65 | 15.90 | — |
| — | 11.95 | 12.15 | 12.05 | +0.48 | 21.6% | 390 | 21.6% | -0.54 | 19.27 | 19.15 | 19.40 | — |
| — | 10.05 | 10.30 | 10.18 | +0.43 | 21.7% | 395 | 21.7% | -0.59 | 22.48 | 22.35 | 22.60 | — |
| — | 7.20 | 7.35 | 7.28 | +0.34 | 22.0% | 405 | — | — | 29.68 | 29.45 | 29.90 | — |
| — | 5.05 | 5.20 | 5.12 | +0.26 | 22.4% | 415 | 22.4% | -0.78 | 37.80 | 37.55 | 38.05 | — |
| — | 3.65 | 3.70 | 3.67 | +0.19 | 22.9% | 425 | 22.9% | -0.85 | 46.55 | 46.30 | 46.80 | — |
| — | 2.15 | 2.27 | 2.21 | +0.13 | 23.8% | 440 | 23.8% | -0.93 | 60.50 | 59.80 | 61.20 | — |
| — | 1.36 | 1.42 | 1.39 | +0.08 | 24.9% | 455 | 24.9% | -0.98 | 75.10 | 74.60 | 75.60 | — |
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.