Spot 378.55
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 01/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.20 | 76.00 | 74.10 | — | — | 305 | 42.9% | -0.01 | — | — | 2.90 | — |
| — | 67.30 | 71.00 | 69.15 | +0.99 | 42.2% | 310 | 42.2% | -0.01 | — | — | 3.50 | — |
| — | 62.90 | 66.00 | 64.45 | +0.99 | 41.4% | 315 | 41.4% | -0.01 | — | — | 3.50 | — |
| — | 57.70 | 61.00 | 59.35 | +0.98 | 40.7% | 320 | 40.7% | -0.02 | — | — | 3.60 | — |
| — | 52.90 | 56.00 | 54.45 | +0.97 | 40.0% | 325 | 40.0% | -0.03 | — | — | 3.60 | — |
| — | 47.60 | 51.50 | 49.55 | +0.96 | 39.3% | 330 | 39.3% | -0.04 | — | — | 3.70 | — |
| — | 42.80 | 46.40 | 44.60 | +0.94 | 38.7% | 335 | 38.7% | -0.06 | — | — | 3.70 | — |
| — | 38.70 | 41.50 | 40.10 | +0.92 | 38.1% | 340 | 38.1% | -0.08 | — | — | 3.90 | — |
| — | 33.90 | 37.00 | 35.45 | +0.89 | 37.6% | 345 | 37.6% | -0.11 | 1.32 | 0.95 | 1.70 | — |
| — | 29.40 | 32.40 | 30.90 | +0.86 | 37.1% | 350 | 37.1% | -0.14 | 2.20 | 0.20 | 4.20 | — |
| — | 25.00 | 28.20 | 26.60 | +0.82 | 36.6% | 355 | 36.6% | -0.18 | 2.38 | 0.15 | 4.60 | — |
| — | 21.10 | 24.00 | 22.55 | +0.77 | 36.2% | 360 | 36.2% | -0.24 | 3.52 | 2.35 | 4.70 | — |
| — | 17.10 | 20.80 | 18.95 | +0.71 | 35.8% | 365 | 35.8% | -0.29 | 4.78 | 2.75 | 6.80 | — |
| — | 14.30 | 17.50 | 15.90 | +0.64 | 35.5% | 370 | 35.5% | -0.36 | 6.45 | 5.40 | 7.50 | — |
| — | 11.10 | 14.50 | 12.80 | +0.58 | 35.2% | 375 | 35.2% | -0.43 | 8.30 | 7.00 | 9.60 | — |
| — | 8.20 | 12.00 | 10.10 | +0.50 | 35.0% | 380 | 35.0% | -0.50 | 11.15 | 9.50 | 12.80 | — |
| — | 6.00 | 10.00 | 8.00 | +0.43 | 34.8% | 385 | 34.8% | -0.57 | 13.95 | 12.40 | 15.50 | — |
| — | 5.20 | 6.80 | 6.00 | +0.36 | 34.6% | 390 | 34.6% | -0.64 | 17.25 | 15.60 | 18.90 | — |
| — | 3.60 | 5.90 | 4.75 | +0.30 | 34.5% | 395 | 34.5% | -0.71 | 20.30 | 19.10 | 21.50 | — |
| — | 1.45 | 5.50 | 3.48 | +0.24 | 34.5% | 400 | 34.5% | -0.77 | 24.65 | 23.00 | 26.30 | — |
| — | 1.95 | 4.70 | 3.33 | +0.19 | 34.4% | 405 | 34.4% | -0.82 | 28.60 | 27.10 | 30.10 | — |
| — | 0.45 | 4.40 | 2.42 | +0.15 | 34.5% | 410 | 34.5% | -0.86 | 32.95 | 31.50 | 34.40 | — |
| — | 0.05 | 4.80 | 2.42 | +0.11 | 34.5% | 415 | 34.5% | -0.90 | 37.85 | 36.00 | 39.70 | — |
| — | 0.05 | 4.20 | 2.12 | +0.08 | 34.6% | 420 | 34.6% | -0.93 | 42.15 | 40.70 | 43.60 | — |
| — | 0.50 | 3.80 | 2.15 | +0.06 | 34.7% | 425 | 34.7% | -0.95 | 46.90 | 45.50 | 48.30 | — |
| — | — | 2.70 | — | +0.05 | 34.9% | 430 | 34.9% | -0.97 | 51.90 | 50.30 | 53.50 | — |
| — | — | 3.60 | — | +0.03 | 35.1% | 435 | 35.1% | -0.98 | 57.20 | 55.40 | 59.00 | — |
| — | — | 3.60 | — | +0.02 | 35.3% | 440 | 35.3% | -1.00 | 61.80 | 60.40 | 63.20 | — |
| — | — | 3.50 | — | +0.02 | 35.5% | 445 | 35.5% | -1.00 | 66.55 | 65.20 | 67.90 | — |
| — | — | 2.00 | — | +0.01 | 35.8% | 450 | 35.8% | -1.00 | 71.60 | 70.20 | 73.00 | — |
| — | — | 2.30 | — | — | — | 455 | — | — | 76.25 | 75.20 | 77.30 | — |
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.