Spot 380.47
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 05/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.20 | 78.80 | 77.50 | +0.98 | 28.0% | 305 | 28.0% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 71.20 | 73.80 | 72.50 | +0.98 | 27.2% | 310 | 27.2% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 66.30 | 68.80 | 67.55 | +0.98 | 26.5% | 315 | 26.5% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 61.50 | 64.10 | 62.80 | +0.97 | 25.9% | 320 | 25.9% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 56.50 | 59.40 | 57.95 | +0.96 | 25.2% | 325 | 25.2% | -0.04 | 0.57 | 0.10 | 1.05 | — |
| — | 51.70 | 54.20 | 52.95 | +0.95 | 24.4% | 330 | 24.4% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 47.10 | 49.60 | 48.35 | +0.94 | 23.5% | 335 | 23.5% | -0.06 | 0.82 | 0.50 | 1.15 | — |
| — | 42.20 | 44.70 | 43.45 | +0.92 | 22.5% | 340 | 22.5% | -0.08 | 0.97 | 0.80 | 1.15 | — |
| — | 37.60 | 40.00 | 38.80 | +0.90 | 21.3% | 345 | 21.3% | -0.10 | 1.18 | 0.70 | 1.65 | — |
| — | 32.70 | 35.00 | 33.85 | +0.88 | 20.1% | 350 | 20.1% | -0.12 | 1.35 | 1.20 | 1.50 | — |
| — | 28.10 | 30.20 | 29.15 | +0.85 | 18.9% | 355 | 18.9% | -0.15 | 1.70 | 1.55 | 1.85 | — |
| — | 23.70 | 25.40 | 24.55 | +0.81 | 17.7% | 360 | 17.7% | -0.19 | 2.10 | 2.00 | 2.20 | — |
| — | 19.70 | 21.20 | 20.45 | +0.76 | 16.5% | 365 | 16.5% | -0.24 | 2.77 | 2.55 | 3.00 | — |
| — | 15.10 | 16.90 | 16.00 | +0.70 | 15.4% | 370 | 15.4% | -0.31 | 3.60 | 3.30 | 3.90 | — |
| — | 11.60 | 13.10 | 12.35 | +0.62 | 14.4% | 375 | 14.4% | -0.40 | 4.75 | 4.50 | 5.00 | — |
| — | 7.50 | 9.60 | 8.55 | +0.52 | 13.6% | 380 | 13.6% | -0.51 | 6.25 | 5.90 | 6.60 | — |
| — | 5.00 | 6.60 | 5.80 | +0.40 | 13.0% | 385 | 13.0% | -0.63 | 8.55 | 7.70 | 9.40 | — |
| — | 3.50 | 3.90 | 3.70 | +0.29 | 12.5% | 390 | 12.5% | -0.77 | 11.50 | 10.60 | 12.40 | — |
| — | 2.00 | 2.60 | 2.30 | +0.19 | 12.3% | 395 | 12.3% | -0.89 | 15.45 | 14.20 | 16.70 | — |
| — | 0.95 | 1.35 | 1.15 | +0.12 | 12.2% | 400 | 12.2% | -0.98 | 19.60 | 18.40 | 20.80 | — |
| — | 0.25 | 0.80 | 0.53 | +0.08 | 12.3% | 405 | 12.3% | -1.00 | 24.40 | 23.20 | 25.60 | — |
| — | 0.05 | 0.70 | 0.38 | +0.05 | 12.6% | 410 | 12.6% | -1.00 | 29.80 | 28.10 | 31.50 | — |
| — | — | 0.75 | — | +0.03 | 13.0% | 415 | 13.0% | -1.00 | 34.50 | 32.50 | 36.50 | — |
| — | — | 0.75 | — | +0.03 | 13.5% | 420 | 13.5% | -1.00 | 39.15 | 37.70 | 40.60 | — |
| — | — | 0.75 | — | +0.02 | 14.1% | 425 | 14.1% | -1.00 | 44.35 | 42.50 | 46.20 | — |
| — | — | 0.75 | — | +0.01 | 14.7% | 430 | 14.7% | -1.00 | 49.40 | 47.50 | 51.30 | — |
| — | — | 0.75 | — | +0.01 | 15.2% | 435 | 15.2% | -1.00 | 54.55 | 52.60 | 56.50 | — |
| — | — | 0.75 | — | +0.01 | 15.5% | 440 | 15.5% | -1.00 | 59.55 | 57.80 | 61.30 | — |
| — | — | 0.75 | — | +0.00 | 15.7% | 445 | 15.7% | -1.00 | 64.65 | 62.70 | 66.60 | — |
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.