Spot 382.58
· 198 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.50 | 76.00 | 74.25 | +0.99 | 27.3% | 310 | 27.3% | -0.01 | 0.40 | 0.05 | 0.75 | — |
| — | 68.50 | 71.30 | 69.90 | +0.99 | 26.5% | 315 | 26.5% | -0.01 | 0.33 | 0.10 | 0.55 | — |
| — | 63.60 | 66.30 | 64.95 | +0.98 | 25.8% | 320 | 25.8% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 58.70 | 61.40 | 60.05 | +0.97 | 25.1% | 325 | 25.1% | -0.03 | 0.47 | 0.05 | 0.90 | — |
| — | 53.80 | 56.80 | 55.30 | +0.97 | 24.3% | 330 | 24.3% | -0.03 | 0.55 | 0.10 | 1.00 | — |
| — | 48.10 | 51.50 | 49.80 | +0.96 | 23.4% | 335 | 23.4% | -0.04 | 0.53 | 0.05 | 1.00 | — |
| — | 43.40 | 47.00 | 45.20 | +0.95 | 22.4% | 340 | 22.4% | -0.05 | 0.68 | 0.35 | 1.00 | — |
| — | 39.30 | 42.00 | 40.65 | +0.93 | 21.3% | 345 | 21.3% | -0.07 | 0.97 | 0.45 | 1.50 | — |
| — | 34.60 | 36.50 | 35.55 | +0.91 | 20.1% | 350 | 20.1% | -0.09 | 1.07 | 0.90 | 1.25 | — |
| — | 28.90 | 31.90 | 30.40 | +0.89 | 18.9% | 355 | 18.9% | -0.11 | 1.30 | 0.95 | 1.65 | — |
| — | 24.40 | 27.40 | 25.90 | +0.86 | 17.6% | 360 | 17.6% | -0.14 | 1.85 | 1.60 | 2.10 | — |
| — | 19.90 | 23.00 | 21.45 | +0.83 | 16.4% | 365 | 16.4% | -0.18 | 2.20 | 1.75 | 2.65 | — |
| — | 15.50 | 19.00 | 17.25 | +0.77 | 15.3% | 370 | 15.3% | -0.23 | 2.35 | 1.60 | 3.10 | — |
| 63 | 11.50 | 15.30 | 13.40 | +0.70 | 14.3% | 375 | 14.3% | -0.31 | 3.90 | 3.50 | 4.30 | 73 |
| — | 7.90 | 11.10 | 9.50 | +0.61 | 13.3% | 380 | 13.3% | -0.40 | 5.30 | 4.90 | 5.70 | — |
| — | 4.90 | 7.20 | 6.05 | +0.50 | 12.6% | 385 | 12.6% | -0.52 | 7.30 | 6.60 | 8.00 | — |
| — | 2.80 | 4.70 | 3.75 | +0.38 | 12.0% | 390 | 12.0% | -0.66 | 9.45 | 8.00 | 10.90 | — |
| — | 2.35 | 2.80 | 2.58 | +0.26 | 11.6% | 395 | 11.6% | -0.79 | 13.55 | 12.60 | 14.50 | — |
| — | 0.75 | 1.50 | 1.12 | +0.17 | 11.3% | 400 | 11.3% | -0.91 | 17.50 | 15.60 | 19.40 | — |
| — | 0.15 | 0.90 | 0.53 | +0.10 | 11.4% | 405 | 11.4% | -1.00 | 22.30 | 21.10 | 23.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 11.6% | 410 | 11.6% | -1.00 | 27.25 | 25.40 | 29.10 | — |
| — | — | 0.35 | — | +0.04 | 12.0% | 415 | 12.0% | -1.00 | 32.10 | 30.40 | 33.80 | — |
| — | — | 0.75 | — | +0.02 | 12.6% | 420 | 12.6% | -1.00 | 37.25 | 35.30 | 39.20 | — |
| — | — | 0.70 | — | +0.02 | 13.3% | 425 | 13.3% | -1.00 | 42.30 | 40.40 | 44.20 | — |
| — | — | 0.75 | — | +0.01 | 14.0% | 430 | 14.0% | -1.00 | 47.30 | 45.30 | 49.30 | — |
| — | — | 0.75 | — | +0.01 | 14.8% | 435 | 14.8% | -1.00 | 52.20 | 50.40 | 54.00 | — |
| — | — | 0.75 | — | +0.01 | 15.5% | 440 | 15.5% | -1.00 | 57.30 | 55.30 | 59.30 | — |
| — | — | 0.75 | — | +0.00 | 16.0% | 445 | 16.0% | -1.00 | 62.10 | 60.40 | 63.80 | — |
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.