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 | |
| — | 75.40 | 78.30 | 76.85 | +0.96 | 28.0% | 305 | 28.0% | -0.04 | 0.85 | 0.25 | 1.45 | — |
| — | 65.70 | 68.80 | 67.25 | +0.95 | 25.9% | 315 | 25.9% | -0.05 | 1.52 | 0.05 | 3.00 | — |
| — | 51.40 | 53.80 | 52.60 | +0.92 | 23.0% | 330 | 23.0% | -0.08 | 1.73 | 1.25 | 2.20 | — |
| — | 41.80 | 44.20 | 43.00 | +0.89 | 21.0% | 340 | 21.0% | -0.11 | 2.38 | 2.00 | 2.75 | — |
| — | 32.90 | 36.00 | 34.45 | +0.85 | 19.2% | 350 | 19.2% | -0.16 | 3.00 | 2.40 | 3.60 | — |
| — | 28.70 | 30.40 | 29.55 | +0.82 | 18.4% | 355 | 18.4% | -0.19 | 3.50 | 2.70 | 4.30 | — |
| — | 24.60 | 26.30 | 25.45 | +0.78 | 17.5% | 360 | 17.5% | -0.23 | 4.45 | 3.90 | 5.00 | — |
| — | 19.90 | 22.50 | 21.20 | +0.73 | 16.8% | 365 | 16.8% | -0.28 | 5.10 | 4.90 | 5.30 | — |
| — | 16.50 | 18.20 | 17.35 | +0.67 | 16.0% | 370 | 16.0% | -0.34 | 6.15 | 4.60 | 7.70 | — |
| — | 12.80 | 15.30 | 14.05 | +0.61 | 15.3% | 375 | 15.3% | -0.41 | 7.65 | 7.00 | 8.30 | — |
| 201 | 9.60 | 11.00 | 10.30 | +0.54 | 14.7% | 380 | 14.7% | -0.49 | 9.25 | 8.30 | 10.20 | — |
| — | 7.00 | 8.70 | 7.85 | +0.46 | 14.2% | 385 | 14.2% | -0.58 | 11.50 | 10.30 | 12.70 | — |
| — | 4.50 | 6.10 | 5.30 | +0.37 | 13.7% | 390 | 13.7% | -0.67 | 14.55 | 13.70 | 15.40 | — |
| — | 3.30 | 4.40 | 3.85 | +0.30 | 13.3% | 395 | 13.3% | -0.77 | 18.25 | 17.30 | 19.20 | — |
| — | 1.95 | 3.30 | 2.62 | +0.22 | 12.9% | 400 | 12.9% | -0.86 | 22.55 | 21.60 | 23.50 | — |
| — | 0.45 | 1.85 | 1.15 | +0.16 | 12.7% | 405 | 12.7% | -0.96 | 26.70 | 24.90 | 28.50 | — |
| — | 0.35 | 1.30 | 0.82 | +0.11 | 12.5% | 410 | 12.5% | -1.00 | 32.15 | 30.50 | 33.80 | — |
| — | 0.15 | 0.70 | 0.42 | +0.05 | 12.4% | 420 | 12.4% | -1.00 | 42.15 | 40.50 | 43.80 | — |
| — | — | 0.90 | — | +0.02 | 12.6% | 430 | 12.6% | -1.00 | 52.25 | 51.00 | 53.50 | — |
| — | — | 0.75 | — | +0.01 | 13.2% | 440 | 13.2% | -1.00 | 62.10 | 60.30 | 63.90 | — |
| — | — | 0.75 | — | +0.01 | 14.2% | 450 | 14.2% | -1.00 | 72.10 | 70.30 | 73.90 | — |
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.