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 | |
| — | 106.65 | 107.95 | 107.30 | +0.93 | 44.4% | 280 | 44.4% | -0.07 | 2.94 | 2.90 | 2.97 | — |
| — | 97.60 | 98.90 | 98.25 | +0.91 | 43.3% | 290 | 43.3% | -0.09 | 3.80 | 3.70 | 3.90 | — |
| — | 89.00 | 90.00 | 89.50 | +0.89 | 42.4% | 300 | 42.4% | -0.11 | 4.90 | 4.80 | 5.00 | — |
| — | 79.70 | 81.80 | 80.75 | +0.87 | 41.7% | 310 | 41.7% | -0.14 | 6.35 | 6.25 | 6.45 | — |
| — | 72.15 | 74.00 | 73.08 | +0.83 | 41.1% | 320 | 41.1% | -0.17 | 8.15 | 8.05 | 8.25 | — |
| — | 64.70 | 65.85 | 65.28 | +0.80 | 40.7% | 330 | 40.7% | -0.20 | 10.40 | 10.30 | 10.50 | — |
| — | 58.00 | 58.55 | 58.27 | +0.76 | 40.4% | 340 | 40.4% | -0.25 | 13.07 | 12.95 | 13.20 | — |
| — | 50.95 | 51.75 | 51.35 | +0.71 | 40.2% | 350 | 40.2% | -0.29 | 16.27 | 16.15 | 16.40 | — |
| — | 45.10 | 45.60 | 45.35 | +0.67 | 40.1% | 360 | 40.1% | -0.34 | 20.00 | 19.85 | 20.15 | — |
| — | 39.20 | 39.90 | 39.55 | +0.62 | 39.9% | 370 | 39.9% | -0.39 | 24.30 | 24.15 | 24.45 | — |
| — | 34.20 | 34.75 | 34.48 | +0.57 | 39.8% | 380 | 39.8% | -0.44 | 29.12 | 28.95 | 29.30 | — |
| — | 29.60 | 30.15 | 29.88 | +0.52 | 39.8% | 390 | 39.8% | -0.49 | 34.55 | 34.40 | 34.70 | — |
| — | 25.70 | 26.00 | 25.85 | +0.47 | 39.8% | 400 | 39.8% | -0.54 | 40.48 | 40.15 | 40.80 | — |
| — | 22.15 | 22.40 | 22.27 | +0.43 | 39.8% | 410 | 39.8% | -0.59 | 46.98 | 46.70 | 47.25 | — |
| — | 19.00 | 19.20 | 19.10 | +0.38 | 39.9% | 420 | 39.9% | -0.63 | 53.90 | 53.40 | 54.40 | — |
| — | 16.25 | 16.45 | 16.35 | +0.34 | 40.0% | 430 | 40.0% | -0.68 | 61.42 | 60.65 | 62.20 | — |
| — | 13.90 | 14.05 | 13.97 | +0.30 | 40.2% | 440 | 40.2% | -0.72 | 69.08 | 68.55 | 69.60 | — |
| — | 11.80 | 12.00 | 11.90 | +0.27 | 40.3% | 450 | — | — | 77.03 | 75.90 | 78.15 | — |
| — | 10.05 | 10.25 | 10.15 | — | — | 460 | 40.5% | -0.79 | 85.50 | 84.25 | 86.75 | — |
| — | 8.55 | 8.75 | 8.65 | — | — | 470 | 40.7% | -0.82 | 94.15 | 92.85 | 95.45 | — |
| — | 7.30 | 7.50 | 7.40 | — | — | 480 | 41.6% | -0.85 | 103.03 | 101.70 | 104.35 | — |
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.