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 | |
| — | 88.55 | 89.55 | 89.05 | — | — | 305 | — | — | 9.68 | 9.50 | 9.85 | — |
| — | 80.05 | 82.70 | 81.38 | — | — | 315 | — | — | 12.00 | 11.80 | 12.20 | — |
| — | 70.25 | 71.25 | 70.75 | — | — | 330 | — | — | 16.10 | 15.90 | 16.30 | — |
| — | 62.75 | 65.30 | 64.03 | — | — | 340 | — | — | 19.27 | 19.00 | 19.55 | — |
| — | 57.20 | 58.35 | 57.77 | — | — | 350 | — | — | 23.05 | 22.85 | 23.25 | — |
| — | 53.65 | 56.15 | 54.90 | — | — | 355 | — | — | 25.05 | 24.85 | 25.25 | — |
| — | 51.65 | 52.65 | 52.15 | — | — | 360 | — | — | 27.15 | 26.95 | 27.35 | — |
| — | 48.75 | 49.80 | 49.27 | — | — | 365 | — | — | 29.40 | 29.20 | 29.60 | — |
| — | 46.40 | 47.15 | 46.77 | — | — | 370 | — | — | 31.75 | 31.55 | 31.95 | — |
| — | 43.90 | 44.70 | 44.30 | — | — | 375 | — | — | 34.12 | 33.80 | 34.45 | — |
| — | 41.65 | 43.70 | 42.67 | +0.57 | 42.5% | 380 | 42.5% | -0.44 | 36.70 | 36.35 | 37.05 | — |
| — | 39.40 | 41.35 | 40.38 | +0.55 | 42.5% | 385 | 42.5% | -0.46 | 39.38 | 39.05 | 39.70 | — |
| — | 37.20 | 39.10 | 38.15 | +0.53 | 42.4% | 390 | 42.4% | -0.48 | 42.17 | 41.85 | 42.50 | — |
| — | 35.05 | 35.70 | 35.38 | +0.51 | 42.4% | 395 | 42.4% | -0.50 | 45.17 | 44.90 | 45.45 | — |
| — | 33.20 | 33.75 | 33.48 | +0.49 | 42.4% | 400 | 42.4% | -0.52 | 47.70 | 47.00 | 48.40 | — |
| — | 31.35 | 31.75 | 31.55 | +0.48 | 42.6% | 405 | 42.6% | -0.54 | 51.27 | 49.65 | 52.90 | — |
| — | 29.55 | 29.95 | 29.75 | +0.46 | 42.6% | 410 | 42.6% | -0.56 | 54.52 | 54.20 | 54.85 | — |
| — | 26.25 | 26.65 | 26.45 | +0.42 | 42.6% | 420 | 42.6% | -0.60 | 61.30 | 60.35 | 62.25 | — |
| — | 23.35 | 23.70 | 23.52 | +0.39 | 42.7% | 430 | 42.7% | -0.63 | 68.30 | 67.25 | 69.35 | — |
| — | 19.45 | 19.85 | 19.65 | +0.34 | 42.8% | 445 | 42.8% | -0.69 | 79.58 | 78.10 | 81.05 | — |
| — | 17.20 | 17.60 | 17.40 | +0.31 | 43.0% | 455 | 43.0% | -0.72 | 87.42 | 85.95 | 88.90 | — |
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.