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 | |
| — | 76.20 | 79.60 | 77.90 | +0.93 | 33.2% | 305 | 33.2% | -0.10 | 3.40 | 1.80 | 5.00 | — |
| — | 67.50 | 71.00 | 69.25 | +0.90 | 32.8% | 315 | 32.8% | -0.14 | 5.20 | 3.20 | 7.20 | — |
| — | 55.00 | 58.60 | 56.80 | +0.84 | 32.4% | 330 | 32.4% | -0.20 | 7.90 | 6.00 | 9.80 | — |
| — | 47.50 | 50.90 | 49.20 | +0.79 | 32.3% | 340 | 32.3% | -0.25 | 10.95 | 9.40 | 12.50 | — |
| — | 40.60 | 43.60 | 42.10 | +0.73 | 32.1% | 350 | 32.1% | -0.31 | 14.10 | 12.70 | 15.50 | — |
| — | 37.90 | 40.40 | 39.15 | +0.70 | 32.1% | 355 | 32.1% | -0.34 | 15.95 | 14.00 | 17.90 | — |
| — | 34.30 | 37.30 | 35.80 | +0.67 | 32.1% | 360 | 32.1% | -0.37 | 17.50 | 16.00 | 19.00 | — |
| — | 31.90 | 34.40 | 33.15 | +0.64 | 32.0% | 365 | 32.0% | -0.40 | 19.90 | 18.70 | 21.10 | — |
| — | 28.60 | 31.70 | 30.15 | +0.61 | 32.0% | 370 | 32.0% | -0.43 | 22.35 | 21.00 | 23.70 | — |
| — | 26.40 | 28.90 | 27.65 | +0.58 | 32.0% | 375 | 32.0% | -0.46 | 25.20 | 23.50 | 26.90 | — |
| — | 24.00 | 26.50 | 25.25 | +0.54 | 32.0% | 380 | 32.0% | -0.49 | 27.80 | 26.10 | 29.50 | — |
| — | 21.60 | 24.20 | 22.90 | +0.51 | 32.0% | 385 | 32.0% | -0.52 | 30.35 | 28.90 | 31.80 | — |
| — | 18.80 | 22.60 | 20.70 | +0.48 | 32.0% | 390 | 32.0% | -0.55 | 33.65 | 31.80 | 35.50 | — |
| — | 16.60 | 20.90 | 18.75 | +0.45 | 32.0% | 395 | 32.0% | -0.58 | 36.65 | 35.00 | 38.30 | — |
| — | 15.00 | 18.60 | 16.80 | +0.42 | 32.1% | 400 | 32.1% | -0.61 | 40.05 | 38.10 | 42.00 | — |
| — | 13.70 | 16.50 | 15.10 | +0.39 | 32.1% | 405 | 32.1% | -0.64 | 43.15 | 41.50 | 44.80 | — |
| — | 12.00 | 16.20 | 14.10 | +0.36 | 32.1% | 410 | 32.1% | -0.66 | 46.70 | 45.10 | 48.30 | — |
| — | 9.00 | 13.30 | 11.15 | +0.31 | 32.2% | 420 | 32.2% | -0.71 | 54.50 | 52.60 | 56.40 | — |
| — | 6.90 | 11.30 | 9.10 | +0.26 | 32.3% | 430 | 32.3% | -0.76 | 62.15 | 60.50 | 63.80 | — |
| — | 5.50 | 9.40 | 7.45 | +0.22 | 32.4% | 440 | 32.4% | -0.79 | 70.30 | 68.50 | 72.10 | — |
| — | 4.40 | 8.20 | 6.30 | +0.18 | 32.6% | 450 | 32.6% | -0.83 | 78.95 | 77.20 | 80.70 | — |
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.