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 | |
| — | 78.70 | 82.20 | 80.45 | +0.93 | 25.7% | 305 | 25.7% | -0.07 | 2.50 | 1.70 | 3.30 | — |
| — | 69.50 | 73.00 | 71.25 | +0.91 | 24.1% | 315 | 24.1% | -0.09 | 2.98 | 1.85 | 4.10 | — |
| — | 55.70 | 59.60 | 57.65 | +0.87 | 21.9% | 330 | 21.9% | -0.13 | 4.00 | 2.90 | 5.10 | — |
| — | 46.90 | 50.80 | 48.85 | +0.84 | 20.5% | 340 | 20.5% | -0.17 | 4.85 | 3.60 | 6.10 | — |
| — | 38.30 | 41.70 | 40.00 | +0.79 | 19.1% | 350 | 19.1% | -0.22 | 6.35 | 5.20 | 7.50 | — |
| — | 33.90 | 37.90 | 35.90 | +0.76 | 18.5% | 355 | 18.5% | -0.25 | 6.80 | 5.20 | 8.40 | — |
| — | 30.10 | 33.30 | 31.70 | +0.73 | 17.8% | 360 | 17.8% | -0.28 | 7.65 | 6.30 | 9.00 | 6 |
| 14 | 25.90 | 29.60 | 27.75 | +0.70 | 17.2% | 365 | 17.2% | -0.32 | 8.85 | 7.30 | 10.40 | 14 |
| 32 | 22.90 | 25.60 | 24.25 | +0.66 | 16.5% | 370 | 16.5% | -0.36 | 10.45 | 8.80 | 12.10 | 18 |
| — | 18.90 | 22.30 | 20.60 | +0.61 | 15.9% | 375 | 15.9% | -0.41 | 11.50 | 9.70 | 13.30 | — |
| — | 15.20 | 18.20 | 16.70 | +0.56 | 15.4% | 380 | 15.4% | -0.47 | 13.65 | 12.10 | 15.20 | — |
| — | 12.10 | 16.00 | 14.05 | +0.51 | 14.8% | 385 | 14.8% | -0.53 | 15.45 | 13.80 | 17.10 | — |
| — | 9.50 | 12.90 | 11.20 | +0.45 | 14.3% | 390 | 14.3% | -0.59 | 17.65 | 15.90 | 19.40 | — |
| — | 7.40 | 10.40 | 8.90 | +0.40 | 13.8% | 395 | 13.8% | -0.66 | 20.00 | 18.10 | 21.90 | — |
| — | 5.70 | 8.80 | 7.25 | +0.34 | 13.4% | 400 | 13.4% | -0.72 | 23.50 | 21.90 | 25.10 | — |
| — | 4.60 | 7.10 | 5.85 | +0.28 | 13.0% | 405 | 13.0% | -0.80 | 27.60 | 26.00 | 29.20 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 410 | — | — | 31.90 | 30.10 | 33.70 | — |
| — | 0.95 | 2.80 | 1.88 | — | — | 420 | — | — | 41.60 | 39.70 | 43.50 | — |
| — | 0.20 | 1.65 | 0.93 | +0.08 | 12.0% | 430 | 12.0% | -1.00 | 51.50 | 49.50 | 53.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 12.1% | 440 | 12.1% | -1.00 | 61.50 | 59.50 | 63.50 | — |
| — | — | 1.15 | — | +0.03 | 12.6% | 450 | 12.6% | -1.00 | 71.45 | 69.40 | 73.50 | — |
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.