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 | |
| — | 80.35 | 82.55 | 81.45 | +0.93 | 24.7% | 305 | 24.7% | -0.07 | 1.96 | 1.89 | 2.02 | — |
| — | 72.05 | 72.75 | 72.40 | +0.91 | 23.8% | 315 | 23.8% | -0.10 | 2.62 | 2.56 | 2.67 | — |
| — | 58.85 | 59.60 | 59.23 | +0.86 | 22.8% | 330 | 22.8% | -0.15 | 4.22 | 4.15 | 4.30 | — |
| — | 50.60 | 51.35 | 50.98 | +0.81 | 22.3% | 340 | 22.3% | -0.20 | 5.80 | 5.70 | 5.90 | — |
| — | 42.95 | 43.65 | 43.30 | +0.76 | 21.9% | 350 | 21.9% | -0.25 | 7.95 | 7.85 | 8.05 | — |
| — | 39.30 | 40.00 | 39.65 | +0.73 | 21.7% | 355 | 21.7% | -0.29 | 9.28 | 9.15 | 9.40 | — |
| — | 35.85 | 36.55 | 36.20 | +0.69 | 21.6% | 360 | 21.6% | -0.32 | 10.78 | 10.65 | 10.90 | — |
| — | 32.60 | 33.30 | 32.95 | +0.66 | 21.5% | 365 | 21.5% | -0.36 | 12.50 | 12.35 | 12.65 | — |
| — | 29.55 | 30.20 | 29.88 | +0.63 | 21.4% | 370 | 21.4% | -0.39 | 14.40 | 14.25 | 14.55 | — |
| — | 26.95 | 27.30 | 27.12 | +0.59 | 21.4% | 375 | 21.4% | -0.43 | 16.52 | 16.35 | 16.70 | — |
| — | 24.25 | 24.65 | 24.45 | +0.55 | 21.3% | 380 | 21.3% | -0.47 | 18.93 | 18.75 | 19.10 | — |
| — | 21.80 | 22.20 | 22.00 | +0.52 | 21.3% | 385 | 21.3% | -0.51 | 21.45 | 21.25 | 21.65 | — |
| — | 19.55 | 19.95 | 19.75 | +0.48 | 21.3% | 390 | 21.3% | -0.55 | 24.30 | 24.10 | 24.50 | — |
| — | 17.50 | 17.90 | 17.70 | +0.45 | 21.4% | 395 | 21.4% | -0.59 | 27.30 | 27.05 | 27.55 | — |
| — | 15.65 | 16.00 | 15.82 | +0.41 | 21.4% | 400 | 21.4% | -0.63 | 30.55 | 30.30 | 30.80 | — |
| — | 13.95 | 14.35 | 14.15 | +0.38 | 21.5% | 405 | 21.5% | -0.66 | 33.95 | 33.65 | 34.25 | — |
| — | 12.45 | 12.80 | 12.62 | +0.35 | 21.6% | 410 | 21.6% | -0.70 | 37.60 | 37.25 | 37.95 | — |
| — | 9.85 | 10.20 | 10.03 | +0.29 | 21.8% | 420 | 21.8% | -0.77 | 45.30 | 44.95 | 45.65 | — |
| — | 7.80 | 8.15 | 7.97 | +0.25 | 22.1% | 430 | 22.1% | -0.83 | 53.65 | 53.25 | 54.05 | — |
| — | 6.30 | 6.50 | 6.40 | +0.20 | 22.5% | 440 | 22.5% | -0.88 | 62.48 | 62.10 | 62.85 | — |
| — | 5.05 | 5.25 | 5.15 | +0.17 | 22.9% | 450 | 22.9% | -0.92 | 71.72 | 71.35 | 72.10 | — |
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.