Spot 378.58
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.70 | 107.00 | 105.85 | +0.93 | 44.9% | 280 | 44.9% | -0.07 | 3.27 | 3.20 | 3.35 | — |
| — | 95.75 | 97.65 | 96.70 | +0.91 | 43.9% | 290 | 43.9% | -0.09 | 4.25 | 4.15 | 4.35 | — |
| — | 87.80 | 90.10 | 88.95 | +0.88 | 43.1% | 300 | 43.1% | -0.12 | 5.47 | 5.35 | 5.60 | — |
| — | 79.60 | 81.85 | 80.72 | +0.86 | 42.5% | 310 | 42.5% | -0.15 | 7.03 | 6.90 | 7.15 | — |
| — | 71.70 | 72.70 | 72.20 | +0.82 | 42.0% | 320 | 42.0% | -0.18 | 8.97 | 8.85 | 9.10 | — |
| — | 64.15 | 64.90 | 64.53 | +0.79 | 41.6% | 330 | 41.6% | -0.22 | 11.35 | 11.20 | 11.50 | — |
| — | 57.00 | 57.85 | 57.42 | +0.75 | 41.3% | 340 | 41.3% | -0.26 | 14.22 | 14.05 | 14.40 | — |
| — | 50.55 | 52.35 | 51.45 | +0.70 | 41.1% | 350 | 41.1% | -0.30 | 17.57 | 17.40 | 17.75 | — |
| — | 44.60 | 45.20 | 44.90 | +0.66 | 40.9% | 360 | 40.9% | -0.35 | 21.48 | 21.30 | 21.65 | — |
| — | 39.05 | 39.65 | 39.35 | +0.61 | 40.8% | 370 | 40.8% | -0.40 | 25.90 | 25.70 | 26.10 | — |
| — | 34.15 | 35.35 | 34.75 | +0.56 | 40.8% | 380 | 40.8% | -0.45 | 30.88 | 30.65 | 31.10 | — |
| — | 29.65 | 31.45 | 30.55 | +0.51 | 40.8% | 390 | 40.8% | -0.50 | 36.38 | 36.15 | 36.60 | — |
| — | 25.75 | 26.15 | 25.95 | +0.47 | 40.8% | 400 | 40.8% | -0.55 | 41.73 | 40.75 | 42.70 | — |
| — | 22.20 | 22.60 | 22.40 | +0.42 | 40.9% | 410 | 40.9% | -0.59 | 49.35 | 48.70 | 50.00 | — |
| — | 19.15 | 19.50 | 19.32 | +0.38 | 41.0% | 420 | 41.0% | -0.64 | 55.92 | 55.05 | 56.80 | — |
| — | 16.45 | 16.80 | 16.62 | +0.34 | 41.2% | 430 | 41.2% | -0.68 | 63.40 | 62.40 | 64.40 | — |
| — | 14.15 | 14.45 | 14.30 | +0.30 | 41.3% | 440 | 41.3% | -0.72 | 71.15 | 70.15 | 72.15 | — |
| — | 12.15 | 12.35 | 12.25 | +0.27 | 41.5% | 450 | 41.5% | -0.76 | 79.33 | 78.75 | 79.90 | — |
| — | 10.40 | 10.65 | 10.53 | +0.24 | 41.7% | 460 | 41.7% | -0.79 | 86.67 | 85.15 | 88.20 | — |
| — | 8.90 | 9.15 | 9.03 | +0.21 | 41.9% | 470 | 41.9% | -0.82 | 96.20 | 95.10 | 97.30 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 480 | — | — | 105.22 | 102.55 | 107.90 | — |
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.