Spot 378.74
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.85 | 77.25 | 74.55 | — | — | 305 | — | — | 0.86 | 0.51 | 1.21 | — |
| — | 67.10 | 72.15 | 69.62 | — | — | 310 | — | — | 1.01 | 0.75 | 1.28 | — |
| — | 62.35 | 67.50 | 64.92 | — | — | 315 | — | — | 1.40 | 0.99 | 1.80 | — |
| — | 57.80 | 63.10 | 60.45 | — | — | 320 | 43.5% | -0.08 | 1.73 | 1.45 | 2.00 | — |
| — | 54.50 | 58.40 | 56.45 | +0.90 | 43.1% | 325 | 43.1% | -0.10 | 2.27 | 1.98 | 2.55 | — |
| — | 51.25 | 54.05 | 52.65 | +0.88 | 42.7% | 330 | 42.7% | -0.12 | 2.52 | 1.85 | 3.20 | — |
| — | 46.45 | 50.10 | 48.27 | +0.86 | 42.4% | 335 | 42.4% | -0.14 | 3.27 | 2.59 | 3.95 | — |
| — | 42.55 | 45.90 | 44.23 | +0.83 | 42.1% | 340 | 42.1% | -0.17 | 4.55 | 4.20 | 4.90 | — |
| — | 38.55 | 41.50 | 40.02 | +0.80 | 41.9% | 345 | 41.9% | -0.20 | 5.62 | 4.90 | 6.35 | — |
| — | 35.65 | 37.60 | 36.62 | +0.77 | 41.7% | 350 | 41.7% | -0.23 | 6.80 | 6.35 | 7.25 | — |
| — | 31.10 | 33.85 | 32.48 | +0.73 | 41.5% | 355 | 41.5% | -0.27 | 8.10 | 7.20 | 9.00 | — |
| — | 27.75 | 31.30 | 29.52 | +0.69 | 41.3% | 360 | 41.3% | -0.31 | 10.38 | 9.25 | 11.50 | — |
| — | 25.00 | 27.70 | 26.35 | +0.65 | 41.1% | 365 | 41.1% | -0.35 | 11.78 | 11.20 | 12.35 | — |
| — | 22.15 | 24.90 | 23.52 | +0.61 | 41.0% | 370 | 41.0% | -0.39 | 13.93 | 13.10 | 14.75 | — |
| — | 19.35 | 21.65 | 20.50 | +0.57 | 40.8% | 375 | 40.8% | -0.43 | 16.10 | 15.45 | 16.75 | — |
| — | 14.85 | 19.55 | 17.20 | +0.53 | 40.7% | 380 | 40.7% | -0.48 | 18.25 | 17.35 | 19.15 | — |
| — | 14.70 | 16.70 | 15.70 | +0.48 | 40.5% | 385 | 40.5% | -0.52 | 21.23 | 20.10 | 22.35 | — |
| — | 12.65 | 14.70 | 13.68 | +0.44 | 40.4% | 390 | 40.4% | -0.57 | 24.15 | 23.30 | 25.00 | — |
| — | 11.05 | 12.80 | 11.93 | +0.40 | 40.2% | 395 | 40.2% | -0.61 | 27.02 | 25.80 | 28.25 | — |
| — | 8.80 | 11.00 | 9.90 | +0.35 | 40.1% | 400 | 40.1% | -0.65 | 30.45 | 29.40 | 31.50 | — |
| — | 7.80 | 9.50 | 8.65 | +0.32 | 39.9% | 405 | 39.9% | -0.69 | 34.27 | 33.25 | 35.30 | — |
| — | 6.80 | 7.95 | 7.38 | +0.28 | 39.8% | 410 | 39.8% | -0.73 | 38.23 | 36.90 | 39.55 | — |
| — | 5.65 | 6.80 | 6.22 | — | — | 415 | — | — | 42.02 | 40.95 | 43.10 | — |
| — | 4.80 | 5.85 | 5.33 | — | — | 420 | — | — | 45.52 | 43.90 | 47.15 | — |
| — | 4.00 | 5.00 | 4.50 | +0.18 | 39.3% | 425 | 39.3% | -0.83 | 50.05 | 48.85 | 51.25 | — |
| — | 2.46 | 4.25 | 3.35 | +0.16 | 39.1% | 430 | 39.1% | -0.86 | 54.17 | 52.65 | 55.70 | — |
| — | 2.26 | 3.45 | 2.85 | +0.13 | 38.9% | 435 | 38.9% | -0.88 | 59.33 | 57.80 | 60.85 | — |
| — | 1.63 | 2.98 | 2.31 | +0.11 | 38.7% | 440 | 38.7% | -0.90 | 62.92 | 61.45 | 64.40 | — |
| — | 1.43 | 2.47 | 1.95 | +0.09 | 38.5% | 445 | 38.5% | -0.93 | 68.83 | 66.95 | 70.70 | — |
| — | 1.31 | 2.06 | 1.69 | +0.08 | 38.3% | 450 | 38.3% | -0.94 | 73.70 | 71.05 | 76.35 | — |
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.