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 | |
| — | 75.20 | 78.90 | 77.05 | +0.96 | 27.4% | 305 | 27.4% | -0.05 | 1.35 | 0.95 | 1.75 | — |
| — | 65.60 | 69.20 | 67.40 | +0.95 | 25.3% | 315 | 25.3% | -0.06 | 1.68 | 1.10 | 2.25 | — |
| — | 51.20 | 54.60 | 52.90 | +0.92 | 22.2% | 330 | 22.2% | -0.09 | 2.08 | 1.65 | 2.50 | — |
| — | 42.00 | 45.80 | 43.90 | +0.89 | 20.3% | 340 | 20.3% | -0.12 | 2.70 | 2.20 | 3.20 | — |
| — | 33.00 | 35.70 | 34.35 | +0.84 | 18.6% | 350 | 18.6% | -0.17 | 3.65 | 2.80 | 4.50 | — |
| — | 28.70 | 32.10 | 30.40 | +0.81 | 17.7% | 355 | 17.7% | -0.20 | 3.85 | 2.60 | 5.10 | — |
| — | 24.30 | 27.70 | 26.00 | +0.77 | 16.9% | 360 | 16.9% | -0.24 | 4.75 | 3.70 | 5.80 | — |
| — | 21.00 | 23.70 | 22.35 | +0.72 | 16.2% | 365 | 16.2% | -0.29 | 6.10 | 5.00 | 7.20 | — |
| — | 16.30 | 19.80 | 18.05 | +0.67 | 15.5% | 370 | 15.5% | -0.35 | 7.25 | 5.60 | 8.90 | — |
| — | 13.90 | 15.70 | 14.80 | +0.61 | 14.8% | 375 | 14.8% | -0.41 | 8.65 | 7.10 | 10.20 | — |
| — | 10.60 | 12.30 | 11.45 | +0.54 | 14.3% | 380 | 14.3% | -0.48 | 10.50 | 9.00 | 12.00 | — |
| — | 7.50 | 9.20 | 8.35 | — | — | 385 | — | — | 12.00 | 10.30 | 13.70 | — |
| — | 5.30 | 7.50 | 6.40 | — | — | 390 | — | — | 15.15 | 13.50 | 16.80 | — |
| — | 3.50 | 4.60 | 4.05 | +0.30 | 12.9% | 395 | 12.9% | -0.73 | 18.60 | 17.20 | 20.00 | — |
| — | 2.50 | 3.90 | 3.20 | +0.23 | 12.6% | 400 | 12.6% | -0.81 | 22.30 | 20.70 | 23.90 | — |
| — | 1.30 | 2.35 | 1.82 | +0.17 | 12.4% | 405 | 12.4% | -0.89 | 26.50 | 24.60 | 28.40 | — |
| — | 0.45 | 1.85 | 1.15 | +0.12 | 12.3% | 410 | 12.3% | -0.98 | 31.55 | 29.80 | 33.30 | — |
| — | 0.10 | 1.05 | 0.57 | +0.06 | 12.3% | 420 | 12.3% | -1.00 | 41.45 | 39.60 | 43.30 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 12.6% | 430 | 12.6% | -1.00 | 51.50 | 49.70 | 53.30 | — |
| — | — | 0.35 | — | +0.02 | 13.3% | 440 | 13.3% | -1.00 | 61.45 | 59.60 | 63.30 | — |
| — | — | 0.20 | — | +0.01 | 14.4% | 450 | 14.4% | -1.00 | 71.50 | 69.70 | 73.30 | — |
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.