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 | |
| — | 80.45 | 82.45 | 81.45 | +0.95 | 25.7% | 305 | 25.7% | -0.06 | 1.67 | 1.60 | 1.74 | — |
| — | 71.80 | 72.45 | 72.12 | +0.93 | 24.6% | 315 | 24.6% | -0.07 | 2.24 | 2.19 | 2.29 | — |
| — | 58.45 | 59.05 | 58.75 | — | — | 330 | 23.4% | -0.12 | 3.60 | 3.50 | 3.70 | — |
| — | 50.00 | 50.65 | 50.33 | +0.85 | 22.8% | 340 | 22.8% | -0.16 | 5.03 | 4.90 | 5.15 | — |
| — | 42.15 | 42.75 | 42.45 | +0.80 | 22.3% | 350 | 22.3% | -0.21 | 7.05 | 6.95 | 7.15 | — |
| — | 38.45 | 39.00 | 38.73 | +0.77 | 22.1% | 355 | 22.1% | -0.24 | 8.30 | 8.20 | 8.40 | — |
| — | 34.90 | 35.50 | 35.20 | — | — | 360 | 21.9% | -0.27 | 9.75 | 9.65 | 9.85 | — |
| — | 31.60 | 32.15 | 31.88 | +0.71 | 21.8% | 365 | 21.8% | -0.30 | 11.43 | 11.30 | 11.55 | — |
| — | 28.55 | 29.05 | 28.80 | +0.67 | 21.7% | 370 | 21.7% | -0.34 | 13.32 | 13.20 | 13.45 | — |
| — | 25.65 | 26.05 | 25.85 | +0.64 | 21.6% | 375 | 21.6% | -0.38 | 15.40 | 15.25 | 15.55 | — |
| — | 23.00 | 23.35 | 23.18 | +0.60 | 21.6% | 380 | 21.6% | -0.42 | 17.75 | 17.60 | 17.90 | — |
| — | 20.60 | 20.95 | 20.77 | +0.56 | 21.6% | 385 | 21.6% | -0.46 | 20.30 | 20.15 | 20.45 | — |
| — | 18.40 | 18.60 | 18.50 | +0.52 | 21.6% | 390 | 21.6% | -0.50 | 23.05 | 22.85 | 23.25 | — |
| — | 16.30 | 16.55 | 16.43 | +0.48 | 21.6% | 395 | 21.6% | -0.54 | 26.10 | 25.90 | 26.30 | — |
| — | 14.50 | 14.75 | 14.62 | +0.45 | 21.6% | 400 | 21.6% | -0.59 | 29.35 | 29.15 | 29.55 | — |
| — | 12.75 | 13.05 | 12.90 | +0.41 | 21.7% | 405 | 21.7% | -0.63 | 32.75 | 32.45 | 33.05 | 102 |
| 261 | 11.30 | 11.60 | 11.45 | +0.38 | 21.8% | 410 | 21.8% | -0.66 | 36.40 | 36.10 | 36.70 | — |
| — | 8.85 | 9.10 | 8.97 | +0.31 | 22.1% | 420 | 22.1% | -0.74 | 44.23 | 43.90 | 44.55 | — |
| — | 6.90 | 7.15 | 7.03 | +0.26 | 22.4% | 430 | 22.4% | -0.80 | 52.65 | 52.35 | 52.95 | — |
| — | 4.85 | 5.05 | 4.95 | +0.19 | 23.0% | 445 | 23.0% | -0.88 | 66.20 | 65.90 | 66.50 | — |
| — | 3.75 | 4.05 | 3.90 | +0.16 | 23.5% | 455 | 23.5% | -0.93 | 75.62 | 74.80 | 76.45 | — |
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.