Spot 380.75
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.40 | 80.35 | 77.88 | +0.95 | 48.8% | 305 | 48.8% | -0.05 | 1.17 | 1.12 | 1.21 | — |
| — | 71.25 | 75.00 | 73.12 | +0.94 | 47.7% | 310 | 47.7% | -0.06 | 1.37 | 1.34 | 1.40 | — |
| — | 66.85 | 70.00 | 68.42 | +0.93 | 46.8% | 315 | 46.8% | -0.07 | 1.65 | 1.62 | 1.67 | — |
| — | 62.25 | 65.40 | 63.83 | +0.92 | 46.0% | 320 | 46.0% | -0.08 | 1.99 | 1.96 | 2.02 | — |
| — | 57.70 | 60.85 | 59.27 | +0.90 | 45.2% | 325 | 45.2% | -0.10 | 2.40 | 2.35 | 2.45 | — |
| — | 53.30 | 56.40 | 54.85 | +0.88 | 44.6% | 330 | 44.6% | -0.12 | 2.99 | 2.88 | 3.10 | — |
| — | 49.30 | 51.90 | 50.60 | +0.86 | 44.1% | 335 | 44.1% | -0.14 | 3.67 | 3.60 | 3.75 | — |
| — | 45.15 | 47.75 | 46.45 | +0.84 | 43.7% | 340 | 43.7% | -0.16 | 4.50 | 4.40 | 4.60 | — |
| — | 41.85 | 42.90 | 42.38 | +0.81 | 43.3% | 345 | 43.3% | -0.19 | 5.45 | 5.35 | 5.55 | — |
| — | 37.25 | 39.45 | 38.35 | +0.78 | 43.1% | 350 | 43.1% | -0.22 | 6.62 | 6.55 | 6.70 | — |
| — | 34.65 | 35.70 | 35.17 | +0.74 | 42.9% | 355 | 42.9% | -0.26 | 7.97 | 7.85 | 8.10 | — |
| — | 30.95 | 32.10 | 31.52 | +0.71 | 42.8% | 360 | 42.8% | -0.30 | 9.53 | 9.40 | 9.65 | — |
| — | 27.75 | 28.90 | 28.32 | +0.67 | 42.7% | 365 | 42.7% | -0.34 | 11.30 | 11.20 | 11.40 | — |
| — | 24.70 | 25.85 | 25.27 | +0.63 | 42.7% | 370 | 42.7% | -0.38 | 13.30 | 13.20 | 13.40 | — |
| — | 22.40 | 22.80 | 22.60 | +0.58 | 42.7% | 375 | 42.7% | -0.42 | 15.53 | 15.40 | 15.65 | — |
| — | 19.65 | 20.20 | 19.93 | +0.54 | 42.8% | 380 | 42.8% | -0.46 | 17.98 | 17.85 | 18.10 | — |
| — | 17.55 | 17.80 | 17.68 | +0.50 | 42.8% | 385 | 42.8% | -0.50 | 20.73 | 20.50 | 20.95 | — |
| — | 15.40 | 15.60 | 15.50 | +0.46 | 42.8% | 390 | 42.8% | -0.54 | 23.57 | 23.30 | 23.85 | — |
| — | 13.45 | 13.65 | 13.55 | +0.42 | 42.9% | 395 | 42.9% | -0.58 | 26.77 | 26.50 | 27.05 | — |
| — | 11.70 | 11.90 | 11.80 | +0.38 | 42.9% | 400 | 42.9% | -0.62 | 29.85 | 29.65 | 30.05 | — |
| — | 10.15 | 10.35 | 10.25 | +0.34 | 42.9% | 405 | 42.9% | -0.66 | 33.50 | 32.60 | 34.40 | — |
| — | 8.80 | 8.95 | 8.88 | +0.31 | 42.9% | 410 | 42.9% | -0.70 | 37.20 | 36.45 | 37.95 | — |
| — | 7.55 | 7.80 | 7.67 | +0.28 | 43.0% | 415 | 43.0% | -0.73 | 40.92 | 39.55 | 42.30 | — |
| — | 6.50 | 6.70 | 6.60 | +0.24 | 43.0% | 420 | 43.0% | -0.76 | 44.50 | 43.50 | 45.50 | — |
| — | 5.60 | 5.75 | 5.67 | +0.22 | 43.1% | 425 | 43.1% | -0.79 | 48.95 | 47.60 | 50.30 | — |
| — | 4.75 | 5.00 | 4.88 | +0.19 | 43.3% | 430 | 43.3% | -0.82 | 53.17 | 51.85 | 54.50 | — |
| — | 4.05 | 4.30 | 4.17 | +0.17 | 43.4% | 435 | 43.4% | -0.84 | 57.50 | 56.20 | 58.80 | — |
| — | 3.45 | 3.65 | 3.55 | +0.15 | 43.6% | 440 | 43.6% | -0.86 | 61.98 | 60.75 | 63.20 | — |
| — | 3.00 | 3.10 | 3.05 | +0.13 | 43.9% | 445 | 43.9% | -0.88 | 66.42 | 65.15 | 67.70 | — |
| — | 2.57 | 2.65 | 2.61 | +0.11 | 44.1% | 450 | 44.1% | -0.90 | 70.95 | 69.60 | 72.30 | — |
| — | 2.19 | 2.32 | 2.25 | +0.10 | 44.4% | 455 | 44.4% | -0.91 | 75.60 | 72.00 | 79.20 | — |
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.