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 | |
| — | 77.60 | 81.20 | 79.40 | +0.95 | 27.0% | 305 | 27.0% | -0.05 | 1.35 | 0.60 | 2.10 | — |
| 132 | 68.60 | 71.60 | 70.10 | +0.94 | 25.0% | 315 | 25.0% | -0.07 | 1.65 | 1.00 | 2.30 | 99 |
| 112 | 54.40 | 57.00 | 55.70 | +0.90 | 22.2% | 330 | 22.2% | -0.10 | 2.15 | 1.70 | 2.60 | 361 |
| 425 | 45.00 | 48.20 | 46.60 | +0.87 | 20.4% | 340 | 20.4% | -0.13 | 2.67 | 2.25 | 3.10 | 157 |
| 420 | 35.40 | 39.30 | 37.35 | +0.82 | 18.7% | 350 | 18.7% | -0.18 | 3.73 | 2.85 | 4.60 | 477 |
| 184 | 32.00 | 34.30 | 33.15 | +0.79 | 18.0% | 355 | 18.0% | -0.21 | 4.20 | 3.30 | 5.10 | — |
| — | 27.40 | 30.10 | 28.75 | +0.76 | 17.2% | 360 | 17.2% | -0.25 | 5.15 | 4.20 | 6.10 | — |
| — | 23.30 | 25.10 | 24.20 | +0.71 | 16.5% | 365 | 16.5% | -0.30 | 6.00 | 4.90 | 7.10 | — |
| — | 19.40 | 21.70 | 20.55 | +0.66 | 15.8% | 370 | 15.8% | -0.35 | 7.05 | 6.40 | 7.70 | — |
| — | 16.50 | 18.40 | 17.45 | +0.60 | 15.2% | 375 | 15.2% | -0.41 | 8.15 | 7.90 | 8.40 | — |
| — | 12.90 | 14.40 | 13.65 | +0.54 | 14.6% | 380 | 14.6% | -0.48 | 9.75 | 9.60 | 9.90 | — |
| — | 10.00 | 11.40 | 10.70 | +0.47 | 14.1% | 385 | 14.1% | -0.55 | 11.60 | 10.70 | 12.50 | — |
| — | 7.30 | 10.00 | 8.65 | +0.40 | 13.6% | 390 | 13.6% | -0.64 | 14.20 | 12.80 | 15.60 | — |
| — | 5.20 | 6.40 | 5.80 | +0.33 | 13.2% | 395 | 13.2% | -0.72 | 17.40 | 16.40 | 18.40 | — |
| — | 2.90 | 5.60 | 4.25 | +0.26 | 12.9% | 400 | 12.9% | -0.81 | 20.70 | 19.70 | 21.70 | — |
| — | 1.85 | 3.20 | 2.52 | +0.20 | 12.6% | 405 | 12.6% | -0.89 | 24.85 | 23.00 | 26.70 | — |
| — | 1.60 | 2.20 | 1.90 | +0.15 | 12.4% | 410 | 12.4% | -0.98 | 29.35 | 27.60 | 31.10 | — |
| — | 0.30 | 1.25 | 0.78 | +0.08 | 12.2% | 420 | 12.2% | -1.00 | 39.55 | 37.60 | 41.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 12.4% | 430 | 12.4% | -1.00 | 49.50 | 47.50 | 51.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 13.2% | 445 | 13.2% | -1.00 | 64.35 | 62.60 | 66.10 | — |
| — | — | 0.95 | — | +0.01 | 14.2% | 455 | 14.2% | -1.00 | 74.45 | 72.50 | 76.40 | — |
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.