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 | |
| — | 78.80 | 82.50 | 80.65 | +0.92 | 25.4% | 305 | 25.4% | -0.08 | 2.15 | 1.10 | 3.20 | — |
| — | 69.60 | 72.90 | 71.25 | +0.91 | 24.0% | 315 | 24.0% | -0.10 | 2.98 | 2.15 | 3.80 | — |
| — | 55.80 | 59.50 | 57.65 | +0.87 | 21.8% | 330 | 21.8% | -0.14 | 3.85 | 2.70 | 5.00 | — |
| — | 47.50 | 50.00 | 48.75 | +0.83 | 20.4% | 340 | 20.4% | -0.17 | 4.70 | 3.30 | 6.10 | — |
| — | 39.60 | 42.40 | 41.00 | +0.79 | 19.1% | 350 | 19.1% | -0.22 | 6.25 | 5.00 | 7.50 | — |
| — | 34.50 | 37.50 | 36.00 | +0.76 | 18.4% | 355 | 18.4% | -0.25 | 7.00 | 5.10 | 8.90 | — |
| — | 30.90 | 33.50 | 32.20 | +0.73 | 17.8% | 360 | 17.8% | -0.28 | 8.10 | 6.40 | 9.80 | — |
| — | 27.30 | 29.60 | 28.45 | +0.69 | 17.2% | 365 | 17.2% | -0.32 | 9.20 | 7.40 | 11.00 | — |
| — | 23.50 | 25.90 | 24.70 | +0.66 | 16.7% | 370 | 16.7% | -0.36 | 11.05 | 9.60 | 12.50 | — |
| — | 20.50 | 22.40 | 21.45 | +0.61 | 16.1% | 375 | 16.1% | -0.41 | 12.20 | 10.40 | 14.00 | — |
| — | 16.60 | 19.60 | 18.10 | +0.57 | 15.6% | 380 | 15.6% | -0.46 | 13.45 | 12.10 | 14.80 | — |
| — | 14.10 | 16.00 | 15.05 | +0.52 | 15.2% | 385 | 15.2% | -0.52 | 15.70 | 14.50 | 16.90 | — |
| — | 10.50 | 14.20 | 12.35 | +0.47 | 14.7% | 390 | 14.7% | -0.58 | 18.20 | 16.20 | 20.20 | — |
| — | 8.60 | 11.80 | 10.20 | +0.41 | 14.3% | 395 | — | — | 21.05 | 19.00 | 23.10 | — |
| — | 6.20 | 9.60 | 7.90 | — | — | 400 | — | — | 24.30 | 22.40 | 26.20 | — |
| — | 4.90 | 7.60 | 6.25 | +0.31 | 13.7% | 405 | 13.7% | -0.78 | 28.00 | 26.00 | 30.00 | — |
| — | 4.20 | 6.40 | 5.30 | +0.26 | 13.4% | 410 | 13.4% | -0.86 | 32.25 | 30.30 | 34.20 | — |
| — | 1.00 | 4.20 | 2.60 | +0.17 | 13.0% | 420 | 13.0% | -1.00 | 41.90 | 39.90 | 43.90 | — |
| — | 0.05 | 1.95 | 1.00 | +0.11 | 12.8% | 430 | 12.8% | -1.00 | 51.90 | 49.90 | 53.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.07 | 12.8% | 440 | 12.8% | -1.00 | 61.95 | 60.00 | 63.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 13.1% | 450 | 13.1% | -1.00 | 71.90 | 69.90 | 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.