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 | |
| — | 67.90 | 71.60 | 69.75 | +1.00 | 34.3% | 310 | 34.3% | -0.00 | — | — | 0.75 | — |
| — | 62.90 | 66.60 | 64.75 | +1.00 | 33.1% | 315 | 33.1% | -0.00 | — | — | 0.75 | — |
| — | 57.90 | 60.60 | 59.25 | +1.00 | 31.8% | 320 | 31.8% | -0.00 | — | — | 0.75 | — |
| — | 52.90 | 56.60 | 54.75 | +1.00 | 30.3% | 325 | 30.3% | -0.00 | — | — | 0.75 | — |
| — | 48.00 | 51.00 | 49.50 | +1.00 | 28.6% | 330 | 28.6% | -0.00 | — | — | 0.75 | — |
| — | 43.10 | 45.70 | 44.40 | +1.00 | 26.9% | 335 | 26.9% | -0.00 | — | — | 0.75 | — |
| — | 37.90 | 40.70 | 39.30 | +1.00 | 25.0% | 340 | 25.0% | -0.00 | — | — | 0.75 | — |
| — | 32.90 | 36.50 | 34.70 | +1.00 | 23.1% | 345 | 23.1% | -0.00 | — | — | 0.60 | — |
| — | 28.30 | 31.70 | 30.00 | +1.00 | 21.2% | 350 | 21.2% | -0.00 | — | — | 0.50 | — |
| — | 23.30 | 26.80 | 25.05 | +0.99 | 19.3% | 355 | 19.3% | -0.01 | — | — | 0.30 | — |
| — | 18.70 | 21.80 | 20.25 | +0.98 | 17.6% | 360 | 17.6% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 14.00 | 16.10 | 15.05 | +0.96 | 15.9% | 365 | 15.9% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 9.40 | 10.60 | 10.00 | +0.90 | 14.3% | 370 | 14.3% | -0.11 | 0.40 | 0.30 | 0.50 | — |
| — | 5.10 | 6.20 | 5.65 | +0.75 | 12.8% | 375 | 12.8% | -0.25 | 1.02 | 0.80 | 1.25 | — |
| — | 2.35 | 2.70 | 2.52 | +0.49 | 11.7% | 380 | 11.7% | -0.51 | 2.48 | 2.15 | 2.80 | — |
| — | 0.40 | 1.10 | 0.75 | +0.21 | 11.1% | 385 | 11.1% | -0.81 | 5.50 | 4.00 | 7.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 11.0% | 390 | 11.0% | -0.99 | 10.15 | 8.70 | 11.60 | — |
| — | — | 0.25 | — | +0.01 | 11.0% | 395 | 11.0% | -1.00 | 15.85 | 15.10 | 16.60 | — |
| — | — | 0.10 | — | +0.00 | 11.2% | 400 | 11.2% | -1.00 | 20.35 | 18.60 | 22.10 | — |
| — | — | 0.10 | — | +0.00 | 11.5% | 405 | 11.5% | -1.00 | 25.55 | 23.70 | 27.40 | — |
| — | — | 0.20 | — | +0.00 | 12.1% | 410 | 12.1% | -1.00 | 30.50 | 28.60 | 32.40 | — |
| — | — | 0.75 | — | +0.00 | 12.8% | 415 | 12.8% | -1.00 | 36.00 | 34.60 | 37.40 | — |
| — | — | 0.15 | — | +0.00 | 13.7% | 420 | 13.7% | -1.00 | 40.95 | 39.50 | 42.40 | — |
| — | — | 0.75 | — | +0.00 | 14.6% | 425 | 14.6% | -1.00 | 45.95 | 44.40 | 47.50 | — |
| — | — | 0.10 | — | +0.00 | 15.5% | 430 | 15.5% | -1.00 | 50.60 | 48.80 | 52.40 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 435 | — | — | 56.05 | 54.70 | 57.40 | — |
| — | — | 0.75 | — | — | — | 440 | — | — | 60.50 | 58.60 | 62.40 | — |
| — | — | 0.75 | — | — | — | 445 | — | — | 66.00 | 64.60 | 67.40 | — |
| — | — | 0.75 | — | — | — | 450 | 17.4% | -1.00 | 70.60 | 68.80 | 72.40 | — |
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.