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 | |
| — | 79.60 | 82.40 | 81.00 | +0.94 | 25.6% | 305 | 25.6% | -0.06 | 1.57 | 1.47 | 1.68 | — |
| — | 71.30 | 71.90 | 71.60 | +0.92 | 24.5% | 315 | 24.5% | -0.08 | 2.11 | 2.05 | 2.17 | — |
| — | 57.95 | 58.45 | 58.20 | +0.88 | 23.2% | 330 | 23.2% | -0.12 | 3.45 | 3.35 | 3.55 | — |
| — | 49.40 | 50.00 | 49.70 | +0.84 | 22.5% | 340 | 22.5% | -0.17 | 4.85 | 4.75 | 4.95 | — |
| — | 41.55 | 42.05 | 41.80 | +0.79 | 22.0% | 350 | 22.0% | -0.22 | 6.80 | 6.70 | 6.90 | — |
| — | 37.90 | 38.35 | 38.12 | +0.75 | 21.8% | 355 | 21.8% | -0.25 | 8.03 | 7.90 | 8.15 | — |
| — | 34.35 | 34.80 | 34.58 | +0.72 | 21.6% | 360 | 21.6% | -0.29 | 9.43 | 9.30 | 9.55 | — |
| — | 31.00 | 31.45 | 31.23 | +0.69 | 21.5% | 365 | 21.5% | -0.32 | 11.07 | 10.95 | 11.20 | — |
| — | 27.80 | 28.35 | 28.07 | +0.65 | 21.4% | 370 | 21.4% | -0.36 | 12.97 | 12.85 | 13.10 | — |
| — | 25.05 | 25.45 | 25.25 | +0.61 | 21.4% | 375 | 21.4% | -0.41 | 15.03 | 14.85 | 15.20 | — |
| — | 22.35 | 22.70 | 22.52 | +0.57 | 21.3% | 380 | 21.3% | -0.45 | 17.35 | 17.15 | 17.55 | — |
| — | 20.00 | 20.25 | 20.12 | +0.53 | 21.3% | 385 | 21.3% | -0.49 | 19.95 | 19.75 | 20.15 | — |
| — | 17.65 | 18.00 | 17.82 | +0.49 | 21.3% | 390 | 21.3% | -0.53 | 22.75 | 22.55 | 22.95 | — |
| — | 15.70 | 16.00 | 15.85 | +0.45 | 21.4% | 395 | 21.4% | -0.58 | 25.80 | 25.60 | 26.00 | — |
| — | 13.80 | 14.15 | 13.97 | +0.42 | 21.5% | 400 | 21.5% | -0.62 | 29.10 | 28.90 | 29.30 | — |
| — | 12.30 | 12.55 | 12.43 | +0.38 | 21.6% | 405 | 21.6% | -0.66 | 32.65 | 32.45 | 32.85 | — |
| — | 10.90 | 11.10 | 11.00 | +0.35 | 21.7% | 410 | 21.7% | -0.70 | 36.23 | 35.90 | 36.55 | — |
| — | 8.50 | 8.65 | 8.57 | +0.29 | 22.0% | 420 | 22.0% | -0.77 | 44.10 | 43.75 | 44.45 | — |
| — | 6.60 | 6.75 | 6.67 | +0.23 | 22.3% | 430 | 22.3% | -0.83 | 52.70 | 52.45 | 52.95 | — |
| — | 4.60 | 4.70 | 4.65 | +0.17 | 23.0% | 445 | 23.0% | -0.91 | 66.22 | 65.90 | 66.55 | — |
| — | 3.60 | 3.75 | 3.67 | +0.14 | 23.5% | 455 | 23.5% | -0.95 | 75.47 | 74.25 | 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.