Spot 378.05
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.00 | 69.60 | 68.30 | +0.99 | 41.2% | 310 | 41.2% | -0.01 | — | — | 0.60 | — |
| — | 62.20 | 64.60 | 63.40 | +0.99 | 38.7% | 315 | 38.7% | -0.01 | — | — | 0.75 | — |
| — | 57.50 | 59.60 | 58.55 | +0.99 | 36.2% | 320 | 36.2% | -0.01 | — | — | 0.75 | — |
| — | 52.30 | 54.60 | 53.45 | +0.99 | 33.7% | 325 | 33.7% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 47.40 | 49.70 | 48.55 | +0.99 | 31.2% | 330 | 31.2% | -0.01 | — | — | 0.75 | — |
| — | 42.40 | 44.70 | 43.55 | +0.99 | 28.7% | 335 | 28.7% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 38.20 | 39.80 | 39.00 | +0.98 | 26.2% | 340 | 26.2% | -0.02 | — | — | 0.20 | — |
| — | 32.60 | 34.70 | 33.65 | +0.98 | 23.7% | 345 | 23.7% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 27.50 | 29.90 | 28.70 | +0.97 | 21.4% | 350 | 21.4% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| — | 22.80 | 24.90 | 23.85 | +0.96 | 19.3% | 355 | 19.3% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 17.40 | 20.90 | 19.15 | +0.94 | 17.3% | 360 | 17.3% | -0.07 | 0.45 | 0.30 | 0.60 | — |
| — | 13.70 | 14.70 | 14.20 | +0.89 | 15.5% | 365 | 15.5% | -0.11 | 0.70 | 0.45 | 0.95 | — |
| — | 9.40 | 10.10 | 9.75 | +0.81 | 13.8% | 370 | 13.8% | -0.19 | 1.10 | 1.00 | 1.20 | — |
| — | 5.40 | 6.00 | 5.70 | +0.66 | 12.4% | 375 | 12.4% | -0.35 | 2.25 | 2.00 | 2.50 | — |
| — | 2.50 | 2.85 | 2.67 | +0.44 | 11.1% | 380 | 11.1% | -0.58 | 4.10 | 3.90 | 4.30 | — |
| — | 0.80 | 0.90 | 0.85 | +0.21 | 10.3% | 385 | 10.3% | -0.82 | 6.90 | 5.60 | 8.20 | — |
| — | 0.20 | 0.25 | 0.23 | +0.07 | 10.1% | 390 | — | — | 12.25 | 11.40 | 13.10 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 395 | — | — | 16.65 | 16.00 | 17.30 | — |
| — | — | 0.15 | — | +0.00 | 10.8% | 400 | — | — | 22.55 | 21.50 | 23.60 | — |
| — | — | 0.05 | — | — | — | 405 | — | — | 27.05 | 25.90 | 28.20 | — |
| — | — | 0.05 | — | — | — | 410 | 12.0% | -1.00 | 32.25 | 30.90 | 33.60 | — |
| — | — | 0.75 | — | — | — | 415 | — | — | 37.05 | 35.90 | 38.20 | — |
| — | — | 0.15 | — | +0.00 | 13.8% | 420 | 13.8% | -1.00 | 42.20 | 40.90 | 43.50 | — |
| — | — | 0.75 | — | +0.00 | 14.9% | 425 | 14.9% | -1.00 | 47.05 | 45.90 | 48.20 | — |
| — | — | 0.10 | — | +0.00 | 15.9% | 430 | 15.9% | -1.00 | 52.05 | 50.90 | 53.20 | — |
| — | — | 0.75 | — | +0.00 | 16.8% | 435 | 16.8% | -1.00 | 57.10 | 55.90 | 58.30 | — |
| — | — | 0.75 | — | +0.00 | 17.6% | 440 | 17.6% | -1.00 | 62.25 | 60.90 | 63.60 | — |
| — | — | 0.75 | — | +0.00 | 18.1% | 445 | 18.1% | -1.00 | 67.05 | 65.90 | 68.20 | — |
| — | — | 0.75 | — | +0.00 | 18.3% | 450 | 18.3% | -1.00 | 72.10 | 70.90 | 73.30 | — |
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.