Spot 380.31
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 30/09 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.10 | 77.60 | 75.85 | +0.99 | 42.7% | 305 | 42.7% | -0.01 | — | — | 1.90 | — |
| — | 68.80 | 72.70 | 70.75 | +0.99 | 41.9% | 310 | 41.9% | -0.01 | — | — | 2.70 | — |
| — | 64.20 | 67.80 | 66.00 | +0.99 | 41.1% | 315 | 41.1% | -0.01 | — | — | 2.30 | — |
| — | 58.60 | 62.90 | 60.75 | +0.98 | 40.4% | 320 | 40.4% | -0.02 | — | — | 2.95 | — |
| — | 53.90 | 58.00 | 55.95 | +0.97 | 39.7% | 325 | 39.7% | -0.03 | — | — | 2.50 | — |
| — | 49.70 | 53.00 | 51.35 | +0.96 | 39.0% | 330 | 39.0% | -0.04 | — | — | 2.55 | — |
| — | 44.20 | 48.20 | 46.20 | +0.94 | 38.3% | 335 | 38.3% | -0.06 | — | — | 3.20 | — |
| — | 40.30 | 43.50 | 41.90 | +0.92 | 37.7% | 340 | 37.7% | -0.08 | — | — | 3.50 | — |
| — | 34.80 | 39.00 | 36.90 | +0.90 | 37.1% | 345 | 37.1% | -0.10 | 1.20 | 0.40 | 2.00 | — |
| — | 31.30 | 34.50 | 32.90 | +0.86 | 36.5% | 350 | 36.5% | -0.14 | 1.90 | 1.55 | 2.25 | — |
| — | 26.60 | 29.60 | 28.10 | +0.82 | 35.9% | 355 | 35.9% | -0.18 | 2.25 | 0.90 | 3.60 | — |
| — | 22.80 | 26.30 | 24.55 | +0.78 | 35.4% | 360 | 35.4% | -0.23 | 3.50 | 2.10 | 4.90 | — |
| — | 18.10 | 21.10 | 19.60 | +0.72 | 35.0% | 365 | 35.0% | -0.28 | 4.65 | 3.80 | 5.50 | — |
| — | 15.40 | 19.20 | 17.30 | +0.66 | 34.6% | 370 | 34.6% | -0.34 | 6.60 | 4.70 | 8.50 | — |
| — | 12.90 | 14.90 | 13.90 | +0.59 | 34.3% | 375 | 34.3% | -0.41 | 8.60 | 7.70 | 9.50 | — |
| — | 10.40 | 12.30 | 11.35 | +0.52 | 34.0% | 380 | 34.0% | -0.48 | 10.90 | 10.00 | 11.80 | — |
| — | 8.40 | 9.30 | 8.85 | +0.45 | 33.9% | 385 | 33.9% | -0.55 | 13.45 | 12.30 | 14.60 | — |
| — | 6.40 | 8.10 | 7.25 | +0.38 | 33.8% | 390 | 33.8% | -0.62 | 16.15 | 14.90 | 17.40 | — |
| — | 4.60 | 6.70 | 5.65 | +0.32 | 33.8% | 395 | 33.8% | -0.68 | 20.20 | 18.40 | 22.00 | — |
| — | 3.70 | 5.00 | 4.35 | +0.26 | 33.9% | 400 | 33.9% | -0.74 | 23.95 | 22.80 | 25.10 | — |
| — | 2.25 | 4.30 | 3.27 | +0.21 | 34.0% | 405 | 34.0% | -0.79 | 27.80 | 26.60 | 29.00 | — |
| — | 0.80 | 4.70 | 2.75 | +0.17 | 34.2% | 410 | 34.2% | -0.84 | 32.45 | 30.90 | 34.00 | — |
| — | 0.40 | 4.30 | 2.35 | +0.13 | 34.4% | 415 | 34.4% | -0.88 | 36.65 | 35.30 | 38.00 | — |
| — | 0.95 | 2.35 | 1.65 | +0.10 | 34.7% | 420 | 34.7% | -0.91 | 41.00 | 39.00 | 43.00 | — |
| — | 0.35 | 2.15 | 1.25 | +0.08 | 34.9% | 425 | 34.9% | -0.93 | 45.55 | 43.70 | 47.40 | — |
| — | 0.10 | 2.05 | 1.07 | +0.06 | 35.2% | 430 | 35.2% | -0.96 | 50.45 | 48.70 | 52.20 | — |
| — | — | 3.00 | — | +0.04 | 35.6% | 435 | 35.6% | -0.97 | 55.25 | 53.40 | 57.10 | — |
| — | — | 2.90 | — | +0.03 | 35.9% | 440 | 35.9% | -0.98 | 60.15 | 58.30 | 62.00 | — |
| — | — | 2.80 | — | +0.02 | 36.3% | 445 | 36.3% | -0.99 | 65.05 | 63.20 | 66.90 | — |
| — | — | 0.50 | — | +0.02 | 36.6% | 450 | 36.6% | -1.00 | 70.05 | 68.20 | 71.90 | — |
| — | — | 1.70 | — | +0.01 | 37.0% | 455 | 37.0% | -1.00 | 75.10 | 73.20 | 77.00 | — |
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.