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 | |
| — | 66.80 | 69.90 | 68.35 | +1.00 | 38.1% | 310 | 38.1% | +0.00 | — | — | 0.10 | — |
| — | 61.80 | 64.40 | 63.10 | +1.00 | 36.1% | 315 | 36.1% | +0.00 | — | — | 0.75 | — |
| — | 56.80 | 59.40 | 58.10 | +1.00 | 34.3% | 320 | 34.3% | +0.00 | — | — | 0.75 | — |
| — | 51.90 | 54.50 | 53.20 | — | — | 325 | — | — | — | — | 0.75 | — |
| — | 47.00 | 49.40 | 48.20 | +1.00 | 30.9% | 330 | 30.9% | +0.00 | — | — | 0.25 | — |
| — | 41.80 | 44.90 | 43.35 | +1.00 | 29.2% | 335 | — | — | — | — | 0.75 | — |
| — | 36.80 | 39.90 | 38.35 | +1.00 | 27.4% | 340 | 27.4% | +0.00 | — | — | 0.75 | — |
| — | 31.80 | 34.90 | 33.35 | +1.00 | 25.6% | 345 | 25.6% | +0.00 | — | — | 0.60 | — |
| — | 26.90 | 29.90 | 28.40 | +1.00 | 23.8% | 350 | 23.8% | +0.00 | — | — | 0.10 | — |
| — | 21.70 | 24.90 | 23.30 | +1.00 | 22.1% | 355 | 22.1% | +0.00 | — | — | 0.75 | — |
| — | 17.90 | 19.10 | 18.50 | +1.00 | 20.4% | 360 | 20.4% | -0.00 | — | — | 0.75 | — |
| — | 12.10 | 15.10 | 13.60 | +1.00 | 20.7% | 365 | 20.7% | -0.00 | — | — | 0.05 | — |
| — | 6.80 | 9.50 | 8.15 | +0.97 | 23.2% | 370 | 23.2% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 3.50 | 4.30 | 3.90 | +0.84 | 17.8% | 375 | 17.8% | -0.16 | 0.20 | 0.10 | 0.30 | — |
| — | 0.35 | 0.65 | 0.50 | +0.31 | 14.8% | 380 | 14.8% | -0.69 | 2.40 | 1.60 | 3.20 | — |
| — | — | 0.05 | — | +0.01 | 14.0% | 385 | 14.0% | -1.00 | 6.35 | 5.90 | 6.80 | — |
| — | — | 0.20 | — | +0.00 | 13.4% | 390 | 13.4% | -1.00 | 11.65 | 10.20 | 13.10 | — |
| — | — | 0.05 | — | +0.00 | 13.2% | 395 | 13.2% | -1.00 | 16.70 | 15.20 | 18.20 | — |
| — | — | 0.05 | — | +0.00 | 13.2% | 400 | 13.2% | -1.00 | 21.75 | 20.30 | 23.20 | — |
| — | — | 0.15 | — | +0.00 | 13.5% | 405 | 13.5% | -1.00 | 26.65 | 25.10 | 28.20 | — |
| — | — | 0.20 | — | +0.00 | 14.1% | 410 | 14.1% | -1.00 | 31.65 | 30.10 | 33.20 | — |
| — | — | 0.40 | — | +0.00 | 14.9% | 415 | 14.9% | -1.00 | 36.60 | 35.00 | 38.20 | — |
| — | — | 0.05 | — | +0.00 | 16.0% | 420 | 16.0% | -1.00 | 41.65 | 40.10 | 43.20 | — |
| — | — | 0.75 | — | +0.00 | 17.1% | 425 | 17.1% | -1.00 | 46.60 | 45.00 | 48.20 | — |
| — | — | 0.10 | — | +0.00 | 18.4% | 430 | 18.4% | -1.00 | 51.60 | 50.00 | 53.20 | — |
| — | — | 0.75 | — | +0.00 | 19.7% | 435 | 19.7% | -1.00 | 56.65 | 55.10 | 58.20 | — |
| — | — | 0.75 | — | +0.00 | 20.9% | 440 | 20.9% | -1.00 | 61.55 | 59.90 | 63.20 | — |
| — | — | 0.75 | — | +0.00 | 22.0% | 445 | 22.0% | -1.00 | 66.85 | 65.50 | 68.20 | — |
| — | — | 0.75 | — | +0.00 | 22.8% | 450 | 22.8% | -1.00 | 71.65 | 70.10 | 73.20 | — |
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.