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 | |
| — | 73.60 | 75.80 | 74.70 | +0.98 | 30.2% | 305 | 30.2% | -0.02 | 0.40 | 0.15 | 0.65 | — |
| — | 68.60 | 72.20 | 70.40 | +0.98 | 27.6% | 310 | 27.6% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 63.80 | 66.40 | 65.10 | +0.98 | 26.0% | 315 | 26.0% | -0.02 | 0.53 | 0.25 | 0.80 | — |
| — | 58.80 | 61.50 | 60.15 | +0.97 | 25.0% | 320 | 25.0% | -0.03 | 0.57 | 0.15 | 1.00 | — |
| — | 54.50 | 56.70 | 55.60 | +0.96 | 24.3% | 325 | 24.3% | -0.04 | 0.72 | 0.25 | 1.20 | — |
| — | 49.10 | 51.90 | 50.50 | +0.95 | 23.7% | 330 | 23.7% | -0.05 | 0.82 | 0.60 | 1.05 | — |
| — | 44.30 | 47.10 | 45.70 | +0.94 | 23.0% | 335 | 23.0% | -0.06 | 0.72 | 0.05 | 1.40 | — |
| — | 39.90 | 43.10 | 41.50 | +0.92 | 22.2% | 340 | 22.2% | -0.08 | 0.78 | 0.10 | 1.45 | — |
| — | 35.10 | 37.40 | 36.25 | +0.90 | 21.2% | 345 | 21.2% | -0.10 | 1.50 | 1.10 | 1.90 | — |
| — | 30.70 | 32.40 | 31.55 | +0.88 | 20.1% | 350 | 20.1% | -0.12 | 1.68 | 1.45 | 1.90 | — |
| — | 25.90 | 28.40 | 27.15 | +0.85 | 18.9% | 355 | 18.9% | -0.15 | 2.20 | 1.95 | 2.45 | — |
| — | 20.50 | 23.40 | 21.95 | +0.81 | 17.6% | 360 | 17.6% | -0.19 | 2.62 | 2.35 | 2.90 | — |
| — | 17.70 | 19.50 | 18.60 | +0.76 | 16.3% | 365 | 16.3% | -0.24 | 3.35 | 3.20 | 3.50 | — |
| — | 13.60 | 15.40 | 14.50 | +0.70 | 15.1% | 370 | 15.1% | -0.31 | 4.10 | 3.70 | 4.50 | — |
| — | 10.40 | 11.10 | 10.75 | +0.62 | 14.0% | 375 | 14.0% | -0.40 | 5.50 | 5.10 | 5.90 | — |
| — | 7.30 | 7.80 | 7.55 | +0.52 | 13.1% | 380 | 13.1% | -0.51 | 7.45 | 7.00 | 7.90 | — |
| — | 4.20 | 5.50 | 4.85 | +0.40 | 12.3% | 385 | 12.3% | -0.63 | 10.30 | 9.20 | 11.40 | — |
| — | 1.90 | 3.10 | 2.50 | +0.29 | 11.8% | 390 | 11.8% | -0.77 | 13.65 | 12.60 | 14.70 | — |
| — | 1.05 | 1.80 | 1.43 | +0.19 | 11.6% | 395 | 11.6% | -0.89 | 17.30 | 16.30 | 18.30 | — |
| — | 0.85 | 0.95 | 0.90 | +0.12 | 11.6% | 400 | 11.6% | -0.98 | 22.45 | 21.00 | 23.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.08 | 11.9% | 405 | 11.9% | -1.00 | 26.65 | 24.90 | 28.40 | — |
| — | 0.25 | 0.35 | 0.30 | +0.05 | 12.4% | 410 | 12.4% | -1.00 | 32.25 | 30.90 | 33.60 | — |
| — | — | 0.75 | — | +0.03 | 13.0% | 415 | 13.0% | -1.00 | 37.20 | 35.90 | 38.50 | — |
| — | — | 0.75 | — | +0.03 | 13.8% | 420 | 13.8% | -1.00 | 42.25 | 40.70 | 43.80 | — |
| — | — | 0.75 | — | +0.02 | 14.5% | 425 | 14.5% | -1.00 | 47.25 | 45.70 | 48.80 | — |
| — | — | 0.75 | — | +0.01 | 15.2% | 430 | 15.2% | -1.00 | 52.30 | 50.70 | 53.90 | — |
| — | — | 0.75 | — | +0.01 | 15.6% | 435 | 15.6% | -1.00 | 57.20 | 55.70 | 58.70 | — |
| — | — | 0.75 | — | +0.01 | 15.6% | 440 | 15.6% | -1.00 | 62.20 | 60.70 | 63.70 | — |
| — | — | 0.05 | — | +0.00 | 15.1% | 445 | 15.1% | -1.00 | 67.30 | 65.70 | 68.90 | — |
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.