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 | |
| — | 76.20 | 78.80 | 77.50 | +0.96 | 26.9% | 305 | 26.9% | -0.05 | 0.82 | 0.05 | 1.60 | — |
| — | 66.60 | 69.60 | 68.10 | +0.95 | 24.9% | 315 | 24.9% | -0.06 | 0.97 | 0.10 | 1.85 | — |
| — | 52.90 | 55.30 | 54.10 | +0.92 | 22.0% | 330 | 22.0% | -0.09 | 1.85 | 1.20 | 2.50 | — |
| — | 43.20 | 46.70 | 44.95 | +0.89 | 20.2% | 340 | 20.2% | -0.12 | 2.38 | 1.35 | 3.40 | — |
| — | 34.10 | 37.70 | 35.90 | +0.84 | 18.5% | 350 | 18.5% | -0.17 | 3.40 | 2.40 | 4.40 | — |
| — | 30.10 | 33.00 | 31.55 | +0.81 | 17.7% | 355 | 17.7% | -0.20 | 4.25 | 3.40 | 5.10 | — |
| — | 26.40 | 29.70 | 28.05 | +0.77 | 16.9% | 360 | 16.9% | -0.24 | 4.95 | 4.20 | 5.70 | — |
| — | 21.70 | 24.00 | 22.85 | +0.73 | 16.2% | 365 | 16.2% | -0.28 | 5.60 | 4.40 | 6.80 | — |
| — | 18.50 | 20.60 | 19.55 | +0.68 | 15.5% | 370 | 15.5% | -0.33 | 6.95 | 6.30 | 7.60 | — |
| — | 14.90 | 18.10 | 16.50 | +0.62 | 14.9% | 375 | 14.9% | -0.39 | 8.55 | 7.40 | 9.70 | — |
| — | 11.80 | 13.30 | 12.55 | +0.56 | 14.3% | 380 | 14.3% | -0.46 | 10.20 | 9.50 | 10.90 | — |
| — | 9.00 | 10.00 | 9.50 | — | — | 385 | 13.7% | -0.54 | 11.75 | 10.00 | 13.50 | — |
| — | 6.50 | 8.40 | 7.45 | — | — | 390 | 13.3% | -0.62 | 14.40 | 12.60 | 16.20 | — |
| — | 4.20 | 5.80 | 5.00 | +0.33 | 12.9% | 395 | 12.9% | -0.70 | 17.50 | 15.70 | 19.30 | — |
| — | 3.10 | 3.80 | 3.45 | +0.26 | 12.6% | 400 | — | — | 21.30 | 19.50 | 23.10 | — |
| — | 1.60 | 3.20 | 2.40 | — | — | 405 | 12.4% | -0.88 | 25.60 | 23.80 | 27.40 | — |
| — | 1.10 | 2.75 | 1.93 | +0.15 | 12.2% | 410 | — | — | 30.60 | 28.80 | 32.40 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 420 | 12.2% | -1.00 | 40.50 | 38.50 | 42.50 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 12.5% | 430 | — | — | 50.55 | 48.60 | 52.50 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 13.5% | 445 | — | — | 65.50 | 63.50 | 67.50 | — |
| — | — | 0.90 | — | +0.01 | 14.6% | 455 | — | — | 75.50 | 73.50 | 77.50 | — |
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.