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 | |
| — | 97.75 | 102.65 | 100.20 | +0.97 | 35.0% | 280 | 35.0% | -0.04 | 0.88 | 0.67 | 1.09 | — |
| — | 88.25 | 93.60 | 90.92 | +0.96 | 34.1% | 290 | 34.1% | -0.05 | 1.43 | 1.21 | 1.65 | — |
| — | 79.20 | 83.50 | 81.35 | +0.94 | 33.4% | 300 | 33.4% | -0.07 | 2.14 | 1.97 | 2.31 | — |
| — | 71.30 | 74.25 | 72.78 | +0.92 | 32.7% | 310 | 32.7% | -0.09 | 3.08 | 2.92 | 3.25 | — |
| — | 63.25 | 66.70 | 64.97 | +0.88 | 32.2% | 320 | 32.2% | -0.13 | 4.47 | 4.30 | 4.65 | — |
| — | 55.15 | 57.20 | 56.17 | +0.84 | 31.8% | 330 | 31.8% | -0.17 | 6.15 | 5.80 | 6.50 | — |
| — | 47.60 | 49.60 | 48.60 | +0.79 | 31.4% | 340 | 31.4% | -0.22 | 8.32 | 8.00 | 8.65 | — |
| — | 40.15 | 42.25 | 41.20 | +0.73 | 31.2% | 350 | 31.2% | -0.28 | 11.07 | 10.65 | 11.50 | — |
| — | 33.80 | 35.70 | 34.75 | +0.67 | 31.0% | 360 | 31.0% | -0.34 | 15.28 | 14.00 | 16.55 | — |
| — | 28.20 | 29.70 | 28.95 | +0.60 | 30.9% | 370 | 30.9% | -0.41 | 18.68 | 18.10 | 19.25 | — |
| — | 23.30 | 24.30 | 23.80 | +0.53 | 30.8% | 380 | 30.8% | -0.48 | 23.12 | 21.70 | 24.55 | — |
| — | 18.60 | 19.95 | 19.27 | +0.47 | 30.8% | 390 | 30.8% | -0.55 | 29.05 | 28.35 | 29.75 | — |
| 7,703 | 15.15 | 15.50 | 15.32 | +0.40 | 30.8% | 400 | 30.8% | -0.61 | 35.20 | 34.40 | 36.00 | 4,448 |
| 4,377 | 11.90 | 12.60 | 12.25 | +0.34 | 30.7% | 410 | 30.7% | -0.67 | 42.02 | 41.10 | 42.95 | 1,062 |
| 3,291 | 9.20 | 10.05 | 9.62 | +0.29 | 30.7% | 420 | 30.7% | -0.73 | 49.92 | 48.60 | 51.25 | 768 |
| 2,031 | 6.95 | 7.85 | 7.40 | +0.24 | 30.7% | 430 | 30.7% | -0.78 | 57.40 | 56.30 | 58.50 | 261 |
| 1,500 | 5.30 | 6.10 | 5.70 | +0.19 | 30.7% | 440 | 30.7% | -0.82 | 65.85 | 64.75 | 66.95 | 294 |
| — | 4.35 | 4.65 | 4.50 | +0.16 | 30.8% | 450 | 30.8% | -0.86 | 74.05 | 72.50 | 75.60 | — |
| — | 3.20 | 3.60 | 3.40 | +0.13 | 30.9% | 460 | 30.9% | -0.89 | 83.47 | 81.20 | 85.75 | — |
| — | 2.35 | 2.94 | 2.65 | +0.10 | 31.1% | 470 | 31.1% | -0.91 | 91.88 | 89.20 | 94.55 | — |
| — | 1.90 | 2.33 | 2.12 | +0.08 | 31.4% | 480 | 31.4% | -0.94 | 102.55 | 100.45 | 104.65 | — |
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.