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 | |
| — | 101.85 | 108.80 | 105.33 | +0.92 | 37.1% | 280 | 37.1% | -0.08 | 4.00 | 3.80 | 4.20 | — |
| — | 93.15 | 100.05 | 96.60 | +0.90 | 36.6% | 290 | 36.6% | -0.10 | 5.17 | 4.95 | 5.40 | — |
| — | 85.15 | 90.05 | 87.60 | +0.87 | 36.1% | 300 | 36.1% | -0.13 | 6.53 | 6.15 | 6.90 | — |
| — | 76.65 | 83.85 | 80.25 | +0.84 | 35.6% | 310 | 35.6% | -0.16 | 8.43 | 8.10 | 8.75 | — |
| — | 70.15 | 74.60 | 72.38 | +0.81 | 35.3% | 320 | 35.3% | -0.19 | 10.57 | 10.20 | 10.95 | — |
| — | 63.20 | 66.60 | 64.90 | +0.78 | 34.9% | 330 | 34.9% | -0.23 | 13.30 | 13.00 | 13.60 | — |
| — | 55.70 | 59.40 | 57.55 | +0.74 | 34.6% | 340 | 34.6% | -0.27 | 16.07 | 15.65 | 16.50 | — |
| — | 51.40 | 52.95 | 52.17 | +0.70 | 34.3% | 350 | 34.3% | -0.31 | 19.57 | 19.25 | 19.90 | — |
| — | 44.90 | 46.75 | 45.83 | +0.65 | 34.0% | 360 | 34.0% | -0.35 | 23.55 | 23.15 | 23.95 | — |
| — | 40.15 | 41.20 | 40.67 | +0.61 | 33.7% | 370 | 33.7% | -0.40 | 27.38 | 26.35 | 28.40 | — |
| — | 35.05 | 36.00 | 35.52 | +0.56 | 33.5% | 380 | 33.5% | -0.45 | 32.60 | 32.00 | 33.20 | — |
| — | 30.40 | 31.30 | 30.85 | +0.52 | 33.3% | 390 | 33.3% | -0.50 | 37.60 | 36.65 | 38.55 | — |
| — | 25.20 | 27.60 | 26.40 | +0.47 | 33.1% | 400 | 33.1% | -0.55 | 43.80 | 43.15 | 44.45 | — |
| — | 22.55 | 23.25 | 22.90 | +0.42 | 32.9% | 410 | 32.9% | -0.59 | 50.75 | 49.35 | 52.15 | — |
| — | 18.45 | 19.85 | 19.15 | +0.38 | 32.7% | 420 | 32.7% | -0.64 | 58.42 | 55.85 | 61.00 | — |
| — | 16.30 | 17.25 | 16.77 | +0.34 | 32.6% | 430 | 32.6% | -0.68 | 63.98 | 60.60 | 67.35 | — |
| — | 13.60 | 14.95 | 14.28 | +0.30 | 32.4% | 440 | 32.4% | -0.72 | 70.90 | 69.20 | 72.60 | — |
| — | 11.55 | 12.05 | 11.80 | +0.26 | 32.3% | 450 | 32.3% | -0.76 | 79.90 | 78.35 | 81.45 | — |
| — | 8.45 | 10.25 | 9.35 | +0.23 | 32.2% | 460 | 32.2% | -0.80 | 87.40 | 84.00 | 90.80 | — |
| — | 6.95 | 8.65 | 7.80 | +0.20 | 32.1% | 470 | 32.1% | -0.83 | 95.45 | 93.35 | 97.55 | — |
| — | 5.70 | 7.75 | 6.72 | +0.17 | 32.0% | 480 | 32.0% | -0.86 | 105.20 | 103.55 | 106.85 | — |
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.