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 | |
| — | 99.30 | 103.95 | 101.62 | +0.96 | 38.0% | 280 | 38.0% | -0.05 | 1.66 | 1.50 | 1.82 | — |
| — | 89.75 | 95.05 | 92.40 | — | — | 290 | — | — | 2.35 | 2.17 | 2.54 | — |
| — | 80.05 | 85.40 | 82.72 | +0.92 | 36.5% | 300 | 36.5% | -0.09 | 3.25 | 3.00 | 3.50 | — |
| — | 72.15 | 76.80 | 74.47 | — | — | 310 | — | — | 4.38 | 3.90 | 4.85 | — |
| — | 65.75 | 67.95 | 66.85 | — | — | 320 | — | — | 6.22 | 5.95 | 6.50 | — |
| — | 55.15 | 60.35 | 57.75 | — | — | 330 | — | — | 8.32 | 8.00 | 8.65 | — |
| — | 50.70 | 52.60 | 51.65 | — | — | 340 | — | — | 10.85 | 10.40 | 11.30 | — |
| — | 43.85 | 45.65 | 44.75 | — | — | 350 | — | — | 13.90 | 13.35 | 14.45 | — |
| — | 35.15 | 40.00 | 37.58 | — | — | 360 | 34.0% | -0.35 | 17.02 | 15.85 | 18.20 | — |
| — | 32.05 | 33.95 | 33.00 | +0.60 | 33.8% | 370 | 33.8% | -0.41 | 21.38 | 20.10 | 22.65 | — |
| — | 27.50 | 28.35 | 27.93 | +0.54 | 33.6% | 380 | 33.6% | -0.47 | 26.48 | 25.65 | 27.30 | — |
| — | 22.50 | 23.65 | 23.07 | +0.48 | 33.5% | 390 | 33.5% | -0.53 | 32.15 | 31.10 | 33.20 | — |
| — | 18.35 | 19.35 | 18.85 | +0.43 | 33.4% | 400 | 33.4% | -0.58 | 38.10 | 37.30 | 38.90 | — |
| — | 15.05 | 16.55 | 15.80 | +0.37 | 33.3% | 410 | 33.3% | -0.64 | 44.77 | 43.95 | 45.60 | — |
| — | 11.80 | 13.25 | 12.53 | +0.32 | 33.3% | 420 | 33.3% | -0.69 | 51.42 | 50.20 | 52.65 | — |
| — | 9.55 | 10.65 | 10.10 | +0.27 | 33.3% | 430 | 33.3% | -0.74 | 60.17 | 58.45 | 61.90 | — |
| — | 7.15 | 8.60 | 7.88 | +0.23 | 33.3% | 440 | 33.3% | -0.78 | 67.53 | 66.30 | 68.75 | — |
| — | 5.50 | 6.70 | 6.10 | +0.19 | 33.3% | 450 | 33.3% | -0.82 | 75.88 | 72.50 | 79.25 | — |
| — | 4.45 | 5.45 | 4.95 | +0.16 | 33.4% | 460 | 33.4% | -0.85 | 84.55 | 81.10 | 88.00 | — |
| — | 3.75 | 4.40 | 4.08 | +0.14 | 33.5% | 470 | 33.5% | -0.88 | 94.03 | 91.65 | 96.40 | — |
| — | 2.95 | 3.90 | 3.42 | +0.11 | 33.6% | 480 | 33.6% | -0.91 | 103.70 | 100.95 | 106.45 | — |
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.