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 | |
| — | 73.60 | 77.50 | 75.55 | — | — | 305 | — | — | — | — | 3.80 | — |
| — | 63.90 | 68.10 | 66.00 | — | — | 315 | — | — | — | — | 4.90 | — |
| — | 50.60 | 54.80 | 52.70 | — | — | 330 | — | — | 2.80 | 1.00 | 4.60 | — |
| — | 42.00 | 46.60 | 44.30 | — | — | 340 | — | — | 4.30 | 3.50 | 5.10 | — |
| — | 35.10 | 39.00 | 37.05 | — | — | 350 | — | — | 6.80 | 4.60 | 9.00 | — |
| — | 31.50 | 35.50 | 33.50 | — | — | 355 | — | — | 8.35 | 6.20 | 10.50 | — |
| — | 28.40 | 31.70 | 30.05 | — | — | 360 | — | — | 9.85 | 7.70 | 12.00 | — |
| — | 26.00 | 28.50 | 27.25 | — | — | 365 | — | — | 11.90 | 10.60 | 13.20 | — |
| — | 22.80 | 25.50 | 24.15 | — | — | 370 | — | — | 13.30 | 11.60 | 15.00 | — |
| — | 19.30 | 22.80 | 21.05 | — | — | 375 | — | — | 16.20 | 14.50 | 17.90 | — |
| — | 18.00 | 20.00 | 19.00 | — | — | 380 | — | — | 18.20 | 16.40 | 20.00 | — |
| — | 14.50 | 18.50 | 16.50 | — | — | 385 | — | — | 21.20 | 19.40 | 23.00 | — |
| — | 12.30 | 16.50 | 14.40 | — | — | 390 | 33.6% | -0.56 | 24.00 | 22.10 | 25.90 | — |
| — | 10.40 | 14.50 | 12.45 | +0.41 | 33.5% | 395 | 33.5% | -0.60 | 27.50 | 25.50 | 29.50 | — |
| — | 8.60 | 13.00 | 10.80 | +0.37 | 33.4% | 400 | 33.4% | -0.64 | 30.75 | 28.50 | 33.00 | — |
| — | 7.10 | 11.50 | 9.30 | +0.33 | 33.3% | 405 | 33.3% | -0.68 | 34.40 | 32.10 | 36.70 | — |
| — | 7.40 | 10.20 | 8.80 | +0.30 | 33.3% | 410 | 33.3% | -0.72 | 38.05 | 35.90 | 40.20 | — |
| — | 4.50 | 6.60 | 5.55 | +0.23 | 33.3% | 420 | 33.3% | -0.78 | 46.15 | 43.90 | 48.40 | — |
| — | 1.90 | 6.30 | 4.10 | +0.18 | 33.4% | 430 | 33.4% | -0.84 | 54.50 | 52.30 | 56.70 | — |
| — | 0.65 | 5.30 | 2.98 | +0.14 | 33.6% | 440 | 33.6% | -0.89 | 63.60 | 61.20 | 66.00 | — |
| — | 0.75 | 3.10 | 1.93 | +0.10 | 33.8% | 450 | 33.8% | -0.92 | 72.75 | 70.60 | 74.90 | — |
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.