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 | |
| — | 81.60 | 84.70 | 83.15 | +0.92 | 25.5% | 305 | 25.5% | -0.08 | 2.55 | 1.40 | 3.70 | — |
| — | 72.00 | 75.40 | 73.70 | +0.91 | 24.0% | 315 | 24.0% | -0.10 | 3.15 | 2.10 | 4.20 | — |
| — | 58.50 | 61.70 | 60.10 | +0.87 | 21.9% | 330 | 21.9% | -0.14 | 3.95 | 2.80 | 5.10 | — |
| — | 49.50 | 52.50 | 51.00 | +0.83 | 20.5% | 340 | 20.5% | -0.17 | 4.90 | 3.50 | 6.30 | — |
| — | 41.10 | 43.80 | 42.45 | +0.79 | 19.2% | 350 | 19.2% | -0.22 | 6.05 | 4.80 | 7.30 | — |
| — | 36.90 | 39.60 | 38.25 | +0.76 | 18.5% | 355 | 18.5% | -0.25 | 7.20 | 6.20 | 8.20 | — |
| — | 32.70 | 35.60 | 34.15 | +0.73 | 17.9% | 360 | 17.9% | -0.28 | 7.95 | 6.70 | 9.20 | — |
| — | 28.90 | 31.50 | 30.20 | +0.69 | 17.3% | 365 | 17.3% | -0.32 | 8.65 | 7.20 | 10.10 | — |
| — | 25.30 | 27.80 | 26.55 | +0.66 | 16.7% | 370 | 16.7% | -0.36 | 10.25 | 9.10 | 11.40 | — |
| — | 21.40 | 24.00 | 22.70 | +0.61 | 16.1% | 375 | 16.1% | -0.41 | 11.25 | 9.60 | 12.90 | — |
| — | 18.00 | 20.50 | 19.25 | +0.57 | 15.6% | 380 | 15.6% | -0.46 | 13.10 | 11.20 | 15.00 | — |
| — | 15.60 | 17.10 | 16.35 | +0.52 | 15.1% | 385 | 15.1% | -0.52 | 14.90 | 13.30 | 16.50 | — |
| — | 12.30 | 14.30 | 13.30 | +0.47 | 14.6% | 390 | 14.6% | -0.58 | 17.15 | 15.50 | 18.80 | — |
| — | 9.90 | 11.60 | 10.75 | — | — | 395 | 14.1% | -0.64 | 19.90 | 18.60 | 21.20 | — |
| — | 7.30 | 10.50 | 8.90 | +0.36 | 13.7% | 400 | 13.7% | -0.71 | 22.65 | 21.00 | 24.30 | — |
| — | 5.50 | 8.50 | 7.00 | +0.31 | 13.4% | 405 | 13.4% | -0.78 | 26.20 | 24.90 | 27.50 | — |
| — | 4.20 | 6.90 | 5.55 | +0.26 | 13.0% | 410 | 13.0% | -0.86 | 30.45 | 28.70 | 32.20 | — |
| — | 1.80 | 4.20 | 3.00 | +0.17 | 12.6% | 420 | 12.6% | -1.00 | 39.55 | 37.60 | 41.50 | — |
| — | 0.70 | 2.05 | 1.38 | +0.11 | 12.3% | 430 | 12.3% | -1.00 | 49.60 | 47.50 | 51.70 | — |
| — | 0.05 | 1.50 | 0.78 | +0.05 | 12.5% | 445 | 12.5% | -1.00 | 64.60 | 62.50 | 66.70 | — |
| — | — | 1.25 | — | +0.03 | 13.1% | 455 | 13.1% | -1.00 | 74.60 | 72.50 | 76.70 | — |
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.