Spot 378.77
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 80.25 | 78.88 | +0.96 | 26.2% | 304 | — | — | 0.87 | 0.83 | 0.91 | — |
| — | 65.40 | 67.60 | 66.50 | +0.93 | 24.5% | 317 | 24.5% | -0.07 | 1.34 | 1.30 | 1.39 | — |
| — | 56.30 | 56.90 | 56.60 | +0.90 | 23.3% | 328 | 23.3% | -0.10 | 2.00 | 1.96 | 2.05 | — |
| — | 46.60 | 47.10 | 46.85 | +0.85 | 22.3% | 339 | 22.3% | -0.15 | 3.10 | 3.05 | 3.15 | — |
| — | 39.00 | 39.55 | 39.27 | +0.80 | 21.6% | 348 | 21.6% | -0.21 | 4.47 | 4.40 | 4.55 | — |
| — | 32.80 | 33.30 | 33.05 | — | — | 356 | 21.2% | -0.27 | 6.17 | 6.10 | 6.25 | — |
| — | 29.90 | 30.40 | 30.15 | +0.71 | 21.1% | 360 | — | — | 7.25 | 7.15 | 7.35 | — |
| — | 26.45 | 26.95 | 26.70 | — | — | 365 | 21.0% | -0.34 | 8.78 | 8.65 | 8.90 | — |
| — | 23.25 | 23.75 | 23.50 | +0.62 | 20.9% | 370 | — | — | 10.57 | 10.45 | 10.70 | — |
| — | 20.55 | 20.80 | 20.68 | — | — | 375 | — | — | 12.68 | 12.55 | 12.80 | — |
| — | 17.80 | 18.10 | 17.95 | — | — | 380 | — | — | 15.03 | 14.90 | 15.15 | — |
| — | 15.40 | 15.75 | 15.57 | — | — | 385 | 20.8% | -0.54 | 17.70 | 17.55 | 17.85 | — |
| — | 13.30 | 13.55 | 13.43 | — | — | 390 | — | — | 20.65 | 20.50 | 20.80 | — |
| — | 11.50 | 11.70 | 11.60 | — | — | 395 | — | — | 23.82 | 23.65 | 24.00 | — |
| — | 9.85 | 10.10 | 9.97 | +0.35 | 21.1% | 400 | — | — | 27.30 | 27.10 | 27.50 | — |
| — | 8.50 | 8.65 | 8.57 | +0.31 | 21.2% | 405 | — | — | 30.95 | 30.70 | 31.20 | — |
| — | 7.20 | 7.40 | 7.30 | — | — | 410 | 21.4% | -0.77 | 34.88 | 34.65 | 35.10 | — |
| — | 5.30 | 5.40 | 5.35 | +0.22 | 21.7% | 420 | 21.7% | -0.84 | 43.20 | 42.95 | 43.45 | — |
| 5,685 | 3.85 | 4.00 | 3.92 | +0.17 | 22.2% | 430 | 22.2% | -0.89 | 52.12 | 51.85 | 52.40 | — |
| — | 2.84 | 2.95 | 2.90 | +0.13 | 22.7% | 440 | 22.7% | -0.94 | 61.50 | 61.25 | 61.75 | — |
| — | 2.12 | 2.21 | 2.17 | +0.10 | 23.3% | 450 | 23.3% | -0.98 | 71.22 | 70.55 | 71.90 | — |
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.