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 | |
| — | 100.90 | 106.10 | 103.50 | +0.93 | 35.4% | 280 | 35.4% | -0.07 | 3.23 | 3.05 | 3.40 | — |
| — | 93.55 | 96.80 | 95.17 | +0.91 | 34.8% | 290 | 34.8% | -0.09 | 4.22 | 4.05 | 4.40 | — |
| — | 86.00 | 88.10 | 87.05 | +0.89 | 34.2% | 300 | 34.2% | -0.12 | 5.80 | 5.25 | 6.35 | — |
| — | 76.15 | 79.75 | 77.95 | +0.86 | 33.7% | 310 | 33.7% | -0.15 | 7.12 | 6.75 | 7.50 | — |
| — | 69.45 | 71.70 | 70.58 | +0.83 | 33.3% | 320 | 33.3% | -0.18 | 9.05 | 8.60 | 9.50 | — |
| — | 60.60 | 64.00 | 62.30 | +0.79 | 32.9% | 330 | 32.9% | -0.22 | 11.30 | 10.95 | 11.65 | — |
| — | 54.80 | 56.90 | 55.85 | +0.75 | 32.6% | 340 | 32.6% | -0.26 | 14.15 | 13.65 | 14.65 | — |
| — | 47.95 | 50.00 | 48.98 | +0.70 | 32.3% | 350 | 32.3% | -0.30 | 17.38 | 16.85 | 17.90 | — |
| — | 41.15 | 43.75 | 42.45 | +0.65 | 32.0% | 360 | 32.0% | -0.35 | 21.57 | 20.45 | 22.70 | — |
| — | 36.10 | 37.60 | 36.85 | +0.61 | 31.8% | 370 | 31.8% | -0.41 | 25.32 | 24.75 | 25.90 | — |
| — | 31.35 | 32.30 | 31.82 | +0.56 | 31.5% | 380 | 31.5% | -0.46 | 30.07 | 29.45 | 30.70 | — |
| — | 27.20 | 27.90 | 27.55 | +0.50 | 31.4% | 390 | 31.4% | -0.51 | 35.20 | 34.25 | 36.15 | — |
| — | 22.50 | 24.05 | 23.27 | +0.46 | 31.2% | 400 | 31.2% | -0.56 | 41.33 | 40.35 | 42.30 | — |
| — | 18.95 | 20.35 | 19.65 | +0.41 | 31.1% | 410 | 31.1% | -0.62 | 47.73 | 46.90 | 48.55 | — |
| — | 15.75 | 17.10 | 16.43 | +0.36 | 31.0% | 420 | 31.0% | -0.66 | 54.77 | 53.70 | 55.85 | — |
| — | 13.15 | 14.30 | 13.72 | +0.32 | 30.9% | 430 | 30.9% | -0.71 | 61.98 | 60.95 | 63.00 | — |
| — | 10.90 | 12.45 | 11.68 | +0.28 | 30.8% | 440 | 30.8% | -0.75 | 69.75 | 68.70 | 70.80 | — |
| — | 9.10 | 10.05 | 9.57 | +0.24 | 30.8% | 450 | 30.8% | -0.79 | 77.85 | 76.75 | 78.95 | — |
| — | 7.55 | 8.60 | 8.07 | +0.21 | 30.8% | 460 | 30.8% | -0.82 | 86.50 | 85.15 | 87.85 | — |
| — | 6.05 | 7.05 | 6.55 | +0.18 | 30.8% | 470 | 30.8% | -0.85 | 95.08 | 93.85 | 96.30 | — |
| — | 5.00 | 6.40 | 5.70 | +0.15 | 30.8% | 480 | 30.8% | -0.88 | 104.12 | 102.90 | 105.35 | — |
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.