Spot 379.44
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.05 | 81.05 | 80.05 | +0.96 | 26.7% | 304 | 26.7% | -0.04 | 0.96 | 0.94 | 0.98 | — |
| — | 67.05 | 68.50 | 67.78 | +0.94 | 24.9% | 317 | 24.9% | -0.06 | 1.48 | 1.45 | 1.50 | — |
| — | 57.50 | 58.00 | 57.75 | +0.91 | 23.6% | 328 | 23.6% | -0.09 | 2.18 | 2.14 | 2.22 | — |
| — | 47.75 | 48.25 | 48.00 | +0.87 | 22.6% | 339 | 22.6% | -0.14 | 3.35 | 3.25 | 3.45 | — |
| — | 40.20 | 40.70 | 40.45 | +0.82 | 21.9% | 348 | 21.9% | -0.19 | 4.70 | 4.60 | 4.80 | — |
| — | 34.00 | 34.45 | 34.23 | +0.77 | 21.5% | 356 | 21.5% | -0.24 | 6.40 | 6.30 | 6.50 | — |
| — | 31.10 | 31.55 | 31.32 | +0.74 | 21.3% | 360 | 21.3% | -0.27 | 7.47 | 7.40 | 7.55 | — |
| — | 27.65 | 28.10 | 27.88 | +0.70 | 21.2% | 365 | 21.2% | -0.31 | 9.05 | 8.95 | 9.15 | — |
| — | 24.45 | 24.90 | 24.68 | +0.65 | 21.1% | 370 | 21.1% | -0.36 | 10.85 | 10.75 | 10.95 | — |
| — | 21.55 | 21.85 | 21.70 | +0.61 | 21.1% | 375 | 21.1% | -0.41 | 12.90 | 12.80 | 13.00 | — |
| — | 18.85 | 19.20 | 19.02 | +0.56 | 21.1% | 380 | 21.1% | -0.46 | 15.28 | 15.10 | 15.45 | — |
| — | 16.45 | 16.75 | 16.60 | +0.51 | 21.1% | 385 | 21.1% | -0.51 | 17.90 | 17.75 | 18.05 | — |
| — | 14.30 | 14.60 | 14.45 | +0.47 | 21.2% | 390 | 21.2% | -0.55 | 20.80 | 20.60 | 21.00 | — |
| — | 12.40 | 12.70 | 12.55 | +0.42 | 21.3% | 395 | 21.3% | -0.60 | 23.95 | 23.75 | 24.15 | — |
| — | 10.70 | 10.95 | 10.82 | +0.38 | 21.4% | 400 | 21.4% | -0.65 | 27.40 | 27.15 | 27.65 | — |
| — | 9.20 | 9.50 | 9.35 | +0.34 | 21.6% | 405 | 21.6% | -0.69 | 31.07 | 30.80 | 31.35 | — |
| — | 7.95 | 8.20 | 8.07 | +0.31 | 21.8% | 410 | 21.8% | -0.73 | 34.80 | 34.60 | 35.00 | — |
| — | 5.85 | 6.05 | 5.95 | +0.24 | 22.2% | 420 | 22.2% | -0.81 | 43.10 | 42.80 | 43.40 | — |
| — | 4.35 | 4.50 | 4.42 | +0.19 | 22.6% | 430 | 22.6% | -0.87 | 51.80 | 51.55 | 52.05 | — |
| — | 2.82 | 2.96 | 2.89 | +0.13 | 23.4% | 445 | 23.4% | -0.94 | 65.67 | 65.25 | 66.10 | — |
| — | 2.14 | 2.20 | 2.17 | +0.10 | 24.0% | 455 | 24.0% | -0.98 | 75.85 | 75.00 | 76.70 | — |
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.