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 | |
| — | 69.80 | 72.20 | 71.00 | +0.99 | 32.9% | 310 | 32.9% | -0.01 | — | — | 0.30 | — |
| — | 64.90 | 67.10 | 66.00 | +0.99 | 33.1% | 315 | 33.1% | -0.01 | — | — | 0.75 | — |
| — | 59.80 | 62.20 | 61.00 | +0.99 | 33.2% | 320 | 33.2% | -0.01 | — | — | 0.20 | — |
| — | 54.90 | 57.20 | 56.05 | — | — | 325 | — | — | — | — | 0.70 | — |
| — | 49.90 | 52.40 | 51.15 | — | — | 330 | — | — | — | — | 0.95 | — |
| — | 44.90 | 47.20 | 46.05 | — | — | 335 | 30.9% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 40.00 | 42.20 | 41.10 | +0.98 | 29.1% | 340 | 29.1% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 35.00 | 37.20 | 36.10 | +0.98 | 27.0% | 345 | 27.0% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 30.30 | 32.20 | 31.25 | +0.97 | 24.5% | 350 | 24.5% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 24.50 | 27.10 | 25.80 | +0.96 | 22.0% | 355 | 22.0% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 20.20 | 22.40 | 21.30 | +0.94 | 19.4% | 360 | 19.4% | -0.07 | 0.23 | 0.20 | 0.25 | — |
| — | 14.70 | 17.50 | 16.10 | +0.89 | 16.9% | 365 | 16.9% | -0.11 | 0.28 | 0.20 | 0.35 | — |
| — | 10.60 | 12.50 | 11.55 | +0.81 | 14.6% | 370 | 14.6% | -0.19 | 0.57 | 0.50 | 0.65 | — |
| — | 6.70 | 8.50 | 7.60 | +0.66 | 12.6% | 375 | 12.6% | -0.35 | 1.20 | 1.00 | 1.40 | — |
| — | 3.30 | 3.80 | 3.55 | +0.44 | 11.2% | 380 | 11.2% | -0.58 | 2.50 | 2.35 | 2.65 | — |
| — | 1.15 | 1.40 | 1.27 | +0.21 | 10.5% | 385 | 10.5% | -0.82 | 5.15 | 4.60 | 5.70 | — |
| — | 0.20 | 0.50 | 0.35 | +0.07 | 10.3% | 390 | 10.3% | -0.99 | 10.10 | 8.80 | 11.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 10.3% | 395 | 10.3% | -1.00 | 14.50 | 13.40 | 15.60 | — |
| — | — | 0.25 | — | +0.00 | 10.5% | 400 | 10.5% | -1.00 | 19.50 | 18.40 | 20.60 | — |
| — | — | 0.15 | — | +0.00 | 10.9% | 405 | 10.9% | -1.00 | 24.50 | 23.40 | 25.60 | — |
| — | — | 0.05 | — | +0.00 | 11.5% | 410 | 11.5% | -1.00 | 29.50 | 28.40 | 30.60 | — |
| — | — | 0.75 | — | +0.00 | 12.3% | 415 | 12.3% | -1.00 | 34.50 | 33.40 | 35.60 | — |
| — | — | 0.15 | — | +0.00 | 13.2% | 420 | 13.2% | -1.00 | 39.50 | 38.40 | 40.60 | — |
| — | — | 0.75 | — | +0.00 | 14.2% | 425 | 14.2% | -1.00 | 44.35 | 43.10 | 45.60 | — |
| — | — | 0.10 | — | +0.00 | 15.1% | 430 | 15.1% | -1.00 | 49.15 | 47.70 | 50.60 | — |
| — | — | 0.75 | — | +0.00 | 15.9% | 435 | 15.9% | -1.00 | 54.15 | 52.70 | 55.60 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 440 | 16.3% | -1.00 | 59.35 | 58.10 | 60.60 | — |
| — | — | 0.95 | — | +0.00 | 16.2% | 445 | 16.2% | -1.00 | 64.40 | 63.20 | 65.60 | — |
| — | — | 1.50 | — | +0.00 | 15.6% | 450 | 15.6% | -1.00 | 69.45 | 68.30 | 70.60 | — |
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.