Spot 378.26
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.85 | 78.80 | 74.83 | +0.98 | 38.5% | 305 | 38.5% | -0.02 | — | — | 0.86 | — |
| — | 66.60 | 72.05 | 69.33 | +0.97 | 37.7% | 310 | 37.7% | -0.03 | 0.46 | 0.18 | 0.73 | — |
| — | 61.75 | 67.20 | 64.47 | +0.96 | 37.0% | 315 | 37.0% | -0.04 | 0.52 | 0.24 | 0.79 | — |
| — | 57.00 | 62.45 | 59.73 | — | — | 320 | 35.3% | -0.05 | 0.71 | 0.53 | 0.90 | — |
| — | 52.30 | 57.75 | 55.02 | — | — | 325 | — | — | 0.94 | 0.74 | 1.13 | — |
| — | 47.65 | 54.25 | 50.95 | +0.92 | 35.0% | 330 | 35.0% | -0.08 | 1.32 | 1.08 | 1.57 | — |
| — | 44.80 | 49.30 | 47.05 | +0.90 | 34.5% | 335 | — | — | 1.86 | 1.39 | 2.34 | — |
| — | 39.45 | 43.65 | 41.55 | — | — | 340 | — | — | 2.23 | 1.88 | 2.57 | — |
| — | 36.15 | 39.00 | 37.58 | — | — | 345 | 33.5% | -0.15 | 3.02 | 2.73 | 3.30 | — |
| — | 31.55 | 35.15 | 33.35 | — | — | 350 | — | — | 3.90 | 3.60 | 4.20 | — |
| — | 27.75 | 31.75 | 29.75 | +0.78 | 32.7% | 355 | 32.7% | -0.23 | 5.00 | 4.65 | 5.35 | — |
| — | 24.60 | 27.30 | 25.95 | +0.73 | 32.4% | 360 | 32.4% | -0.27 | 6.38 | 5.95 | 6.80 | — |
| — | 21.40 | 23.55 | 22.48 | +0.68 | 32.2% | 365 | 32.2% | -0.32 | 8.12 | 7.50 | 8.75 | — |
| — | 18.60 | 20.40 | 19.50 | +0.62 | 32.0% | 370 | 32.0% | -0.38 | 9.93 | 9.35 | 10.50 | — |
| — | 15.75 | 17.40 | 16.57 | +0.56 | 31.9% | 375 | 31.9% | -0.44 | 12.20 | 11.40 | 13.00 | — |
| — | 13.20 | 14.85 | 14.03 | +0.51 | 31.8% | 380 | 31.8% | -0.50 | 14.20 | 13.25 | 15.15 | — |
| — | 10.95 | 12.90 | 11.93 | +0.45 | 31.8% | 385 | 31.8% | -0.55 | 17.35 | 16.35 | 18.35 | — |
| — | 8.50 | 10.30 | 9.40 | +0.40 | 31.8% | 390 | 31.8% | -0.61 | 18.77 | 16.40 | 21.15 | — |
| — | 7.35 | 9.35 | 8.35 | +0.35 | 31.9% | 395 | 31.9% | -0.66 | 23.82 | 22.50 | 25.15 | — |
| — | 6.05 | 6.90 | 6.47 | +0.31 | 32.0% | 400 | 32.0% | -0.71 | 27.02 | 25.95 | 28.10 | — |
| — | 4.85 | 5.95 | 5.40 | +0.26 | 32.2% | 405 | 32.2% | -0.75 | 30.80 | 29.50 | 32.10 | — |
| — | 3.80 | 4.60 | 4.20 | +0.22 | 32.4% | 410 | 32.4% | -0.79 | 35.20 | 33.65 | 36.75 | — |
| — | 3.05 | 3.80 | 3.42 | +0.19 | 32.6% | 415 | 32.6% | -0.83 | 39.30 | 37.70 | 40.90 | — |
| — | 2.38 | 3.10 | 2.74 | +0.16 | 32.9% | 420 | 32.9% | -0.86 | 43.17 | 41.45 | 44.90 | — |
| 4 | 1.89 | 2.60 | 2.25 | +0.13 | 33.2% | 425 | 33.2% | -0.88 | 47.05 | 44.50 | 49.60 | — |
| — | 1.25 | 2.23 | 1.74 | +0.11 | 33.6% | 430 | 33.6% | -0.91 | 52.77 | 50.45 | 55.10 | — |
| — | 1.12 | 1.66 | 1.39 | +0.09 | 34.0% | 435 | 34.0% | -0.93 | 57.88 | 55.15 | 60.60 | — |
| — | 0.68 | 1.41 | 1.04 | +0.08 | 34.4% | 440 | 34.4% | -0.94 | 62.73 | 60.00 | 65.45 | — |
| — | 0.53 | 1.13 | 0.83 | +0.06 | 34.8% | 445 | 34.8% | -0.96 | 67.58 | 64.85 | 70.30 | — |
| — | 0.33 | 1.17 | 0.75 | +0.05 | 35.3% | 450 | 35.3% | -0.97 | 72.67 | 70.15 | 75.20 | — |
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.