Spot 378.61
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.20 | 76.60 | 74.90 | +0.99 | 31.6% | 305 | 31.6% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 68.40 | 71.50 | 69.95 | +0.99 | 30.6% | 310 | 30.6% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 63.30 | 66.60 | 64.95 | +0.98 | 29.6% | 315 | 29.6% | -0.02 | 0.35 | 0.15 | 0.55 | — |
| — | 58.50 | 61.30 | 59.90 | +0.98 | 28.7% | 320 | 28.7% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 53.50 | 56.70 | 55.10 | +0.97 | 27.7% | 325 | 27.7% | -0.03 | 0.55 | 0.15 | 0.95 | — |
| — | 48.60 | 51.30 | 49.95 | +0.96 | 26.5% | 330 | 26.5% | -0.04 | 0.60 | 0.50 | 0.70 | — |
| — | 44.00 | 47.20 | 45.60 | +0.95 | 25.2% | 335 | 25.2% | -0.05 | 0.65 | 0.40 | 0.90 | — |
| — | 38.90 | 42.30 | 40.60 | +0.94 | 23.8% | 340 | 23.8% | -0.06 | 0.75 | 0.60 | 0.90 | — |
| — | 34.10 | 37.00 | 35.55 | +0.92 | 22.3% | 345 | 22.3% | -0.08 | 0.80 | 0.45 | 1.15 | — |
| — | 29.40 | 32.80 | 31.10 | +0.90 | 20.8% | 350 | 20.8% | -0.10 | 1.07 | 0.75 | 1.40 | — |
| — | 25.10 | 27.30 | 26.20 | +0.88 | 19.2% | 355 | 19.2% | -0.12 | 1.50 | 1.35 | 1.65 | — |
| — | 20.20 | 23.00 | 21.60 | +0.84 | 17.7% | 360 | 17.7% | -0.16 | 1.85 | 1.45 | 2.25 | — |
| — | 16.80 | 18.30 | 17.55 | +0.80 | 16.3% | 365 | 16.3% | -0.21 | 2.45 | 2.10 | 2.80 | — |
| — | 11.90 | 14.10 | 13.00 | +0.73 | 14.9% | 370 | 14.9% | -0.28 | 3.30 | 3.10 | 3.50 | — |
| — | 8.60 | 9.90 | 9.25 | +0.63 | 13.8% | 375 | 13.8% | -0.38 | 4.45 | 3.80 | 5.10 | — |
| — | 5.80 | 6.60 | 6.20 | +0.51 | 12.8% | 380 | 12.8% | -0.50 | 6.25 | 6.00 | 6.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.37 | 12.1% | 385 | 12.1% | -0.65 | 8.55 | 7.10 | 10.00 | — |
| — | 1.65 | 2.00 | 1.82 | +0.24 | 11.6% | 390 | 11.6% | -0.80 | 12.30 | 11.00 | 13.60 | — |
| — | 0.65 | 1.00 | 0.82 | +0.14 | 11.3% | 395 | 11.3% | -0.93 | 17.00 | 15.70 | 18.30 | — |
| — | 0.20 | 0.95 | 0.57 | +0.08 | 11.3% | 400 | — | — | 22.00 | 20.90 | 23.10 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 405 | 11.5% | -1.00 | 26.75 | 25.20 | 28.30 | — |
| — | — | 0.60 | — | — | — | 410 | 11.9% | -1.00 | 31.70 | 30.10 | 33.30 | — |
| — | — | 0.65 | — | — | — | 415 | — | — | 36.80 | 35.30 | 38.30 | — |
| — | — | 0.75 | — | — | — | 420 | 13.0% | -1.00 | 41.80 | 40.30 | 43.30 | — |
| — | — | 0.75 | — | +0.00 | 13.6% | 425 | 13.6% | -1.00 | 46.75 | 45.20 | 48.30 | — |
| — | — | 0.75 | — | +0.00 | 14.1% | 430 | 14.1% | -1.00 | 51.80 | 50.30 | 53.30 | — |
| — | — | 0.75 | — | +0.00 | 14.6% | 435 | 14.6% | -1.00 | 56.80 | 55.30 | 58.30 | — |
| — | — | 0.75 | — | +0.00 | 14.8% | 440 | 14.8% | -1.00 | 61.80 | 60.30 | 63.30 | — |
| — | — | 0.50 | — | +0.00 | 14.7% | 445 | 14.7% | -1.00 | 66.75 | 65.20 | 68.30 | — |
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.