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 | |
| — | 79.90 | 82.80 | 81.35 | +0.93 | 25.5% | 305 | 25.5% | -0.07 | 1.85 | 1.00 | 2.70 | — |
| — | 70.50 | 73.20 | 71.85 | +0.91 | 24.0% | 315 | 24.0% | -0.09 | 2.45 | 1.30 | 3.60 | — |
| — | 56.80 | 60.50 | 58.65 | +0.87 | 21.9% | 330 | 21.9% | -0.13 | 3.83 | 2.35 | 5.30 | — |
| — | 48.10 | 50.90 | 49.50 | +0.84 | 20.5% | 340 | 20.5% | -0.17 | 4.60 | 3.00 | 6.20 | — |
| — | 39.30 | 43.10 | 41.20 | +0.80 | 19.1% | 350 | 19.1% | -0.21 | 5.90 | 4.60 | 7.20 | — |
| — | 35.10 | 39.00 | 37.05 | +0.77 | 18.5% | 355 | 18.5% | -0.24 | 6.65 | 5.00 | 8.30 | — |
| — | 31.10 | 34.20 | 32.65 | +0.74 | 17.9% | 360 | 17.9% | -0.27 | 7.75 | 6.30 | 9.20 | — |
| — | 27.30 | 31.10 | 29.20 | +0.70 | 17.3% | 365 | 17.3% | -0.31 | 8.70 | 7.10 | 10.30 | — |
| — | 23.80 | 26.70 | 25.25 | +0.67 | 16.7% | 370 | 16.7% | -0.35 | 10.10 | 8.40 | 11.80 | — |
| — | 20.00 | 23.90 | 21.95 | +0.62 | 16.2% | 375 | 16.2% | -0.40 | 11.05 | 9.90 | 12.20 | — |
| — | 16.70 | 19.60 | 18.15 | +0.58 | 15.6% | 380 | 15.6% | -0.45 | 13.35 | 11.40 | 15.30 | — |
| — | 14.20 | 16.70 | 15.45 | +0.53 | 15.2% | 385 | 15.2% | -0.51 | 14.75 | 13.00 | 16.50 | — |
| — | 11.40 | 14.20 | 12.80 | +0.47 | 14.7% | 390 | 14.7% | -0.57 | 17.05 | 15.30 | 18.80 | — |
| — | 9.10 | 12.00 | 10.55 | +0.42 | 14.3% | 395 | 14.3% | -0.63 | 20.00 | 18.10 | 21.90 | — |
| — | 6.50 | 9.80 | 8.15 | +0.36 | 13.9% | 400 | 13.9% | -0.70 | 23.10 | 21.20 | 25.00 | — |
| — | 4.40 | 7.90 | 6.15 | +0.31 | 13.6% | 405 | 13.6% | -0.77 | 26.70 | 24.80 | 28.60 | — |
| — | 4.20 | 5.90 | 5.05 | +0.26 | 13.3% | 410 | 13.3% | -0.84 | 31.00 | 29.00 | 33.00 | — |
| — | 1.20 | 3.80 | 2.50 | +0.17 | 12.8% | 420 | 12.8% | -0.99 | 40.55 | 38.50 | 42.60 | — |
| — | 0.10 | 1.80 | 0.95 | +0.11 | 12.6% | 430 | 12.6% | -1.00 | 50.55 | 48.60 | 52.50 | — |
| — | 0.05 | 1.15 | 0.60 | +0.05 | 12.7% | 445 | 12.7% | -1.00 | 65.55 | 63.50 | 67.60 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 13.2% | 455 | 13.2% | -1.00 | 75.55 | 73.60 | 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.