Spot 379.60
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.30 | 77.30 | 75.80 | — | — | 305 | — | — | — | — | 0.75 | — |
| — | 69.20 | 73.00 | 71.10 | — | — | 310 | — | — | — | — | 0.75 | — |
| — | 64.40 | 68.20 | 66.30 | +0.99 | 26.2% | 315 | 26.2% | -0.01 | 0.35 | 0.15 | 0.55 | — |
| — | 59.50 | 63.30 | 61.40 | — | — | 320 | 25.7% | -0.02 | 0.47 | 0.10 | 0.85 | — |
| — | 54.60 | 57.60 | 56.10 | — | — | 325 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 50.10 | 53.70 | 51.90 | — | — | 330 | — | — | 0.57 | 0.10 | 1.05 | — |
| — | 45.20 | 48.80 | 47.00 | — | — | 335 | — | — | 0.80 | 0.55 | 1.05 | — |
| — | 40.20 | 43.90 | 42.05 | — | — | 340 | — | — | 0.80 | 0.55 | 1.05 | — |
| — | 35.80 | 39.20 | 37.50 | — | — | 345 | 21.3% | -0.08 | 1.02 | 0.75 | 1.30 | — |
| — | 30.90 | 33.90 | 32.40 | — | — | 350 | — | — | 1.27 | 0.95 | 1.60 | — |
| — | 26.50 | 28.40 | 27.45 | — | — | 355 | — | — | 1.45 | 1.15 | 1.75 | — |
| — | 22.10 | 25.40 | 23.75 | — | — | 360 | — | — | 1.88 | 1.60 | 2.15 | — |
| — | 17.80 | 20.00 | 18.90 | — | — | 365 | — | — | 2.58 | 2.25 | 2.90 | — |
| — | 13.80 | 16.90 | 15.35 | — | — | 370 | — | — | 3.50 | 3.20 | 3.80 | — |
| — | 10.30 | 11.50 | 10.90 | +0.65 | 13.9% | 375 | 13.9% | -0.36 | 4.90 | 4.50 | 5.30 | — |
| — | 7.20 | 8.40 | 7.80 | +0.55 | 13.0% | 380 | 13.0% | -0.47 | 6.30 | 5.80 | 6.80 | — |
| — | 4.60 | 5.80 | 5.20 | +0.42 | 12.1% | 385 | 12.1% | -0.61 | 8.95 | 7.90 | 10.00 | — |
| — | 2.65 | 3.40 | 3.02 | +0.30 | 11.4% | 390 | 11.4% | -0.75 | 11.50 | 10.00 | 13.00 | — |
| — | 1.40 | 1.90 | 1.65 | +0.18 | 11.0% | 395 | 11.0% | -0.89 | 15.45 | 13.80 | 17.10 | — |
| — | 0.60 | 0.90 | 0.75 | +0.10 | 10.8% | 400 | 10.8% | -1.00 | 20.80 | 19.40 | 22.20 | — |
| — | 0.25 | 0.35 | 0.30 | +0.06 | 10.9% | 405 | 10.9% | -1.00 | 25.95 | 24.60 | 27.30 | — |
| — | — | 0.75 | — | +0.03 | 11.3% | 410 | 11.3% | -1.00 | 30.80 | 29.30 | 32.30 | — |
| — | — | 0.75 | — | +0.02 | 11.9% | 415 | 11.9% | -1.00 | 35.95 | 34.40 | 37.50 | — |
| — | — | 0.75 | — | +0.01 | 12.6% | 420 | 12.6% | -1.00 | 40.65 | 38.80 | 42.50 | — |
| — | — | 0.75 | — | +0.01 | 13.4% | 425 | 13.4% | -1.00 | 45.65 | 43.80 | 47.50 | — |
| — | — | 0.75 | — | +0.01 | 14.1% | 430 | 14.1% | -1.00 | 50.65 | 48.80 | 52.50 | — |
| — | — | 0.75 | — | +0.00 | 14.7% | 435 | 14.7% | -1.00 | 55.75 | 54.00 | 57.50 | — |
| — | — | 0.75 | — | +0.00 | 15.1% | 440 | 15.1% | -1.00 | 60.65 | 58.80 | 62.50 | — |
| — | — | 0.75 | — | +0.00 | 15.2% | 445 | 15.2% | -1.00 | 65.95 | 64.40 | 67.50 | — |
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.