Spot 378.90
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.50 | 78.25 | 76.88 | +0.94 | 50.4% | 305 | 50.4% | -0.06 | 1.44 | 1.41 | 1.46 | — |
| — | 71.25 | 73.10 | 72.17 | +0.93 | 49.4% | 310 | 49.4% | -0.07 | 1.71 | 1.68 | 1.73 | — |
| — | 66.60 | 68.45 | 67.53 | +0.92 | 48.5% | 315 | 48.5% | -0.08 | 2.04 | 2.02 | 2.07 | — |
| — | 62.00 | 63.85 | 62.92 | +0.91 | 47.7% | 320 | 47.7% | -0.09 | 2.46 | 2.43 | 2.48 | — |
| — | 57.55 | 59.35 | 58.45 | +0.89 | 47.0% | 325 | 47.0% | -0.11 | 3.00 | 2.94 | 3.05 | — |
| — | 53.35 | 54.25 | 53.80 | +0.87 | 46.4% | 330 | 46.4% | -0.13 | 3.60 | 3.55 | 3.65 | — |
| — | 49.25 | 50.05 | 49.65 | +0.85 | 45.9% | 335 | 45.9% | -0.16 | 4.35 | 4.30 | 4.40 | — |
| — | 45.25 | 45.85 | 45.55 | +0.82 | 45.5% | 340 | 45.5% | -0.18 | 5.28 | 5.20 | 5.35 | — |
| — | 41.25 | 42.15 | 41.70 | +0.79 | 45.2% | 345 | 45.2% | -0.21 | 6.33 | 6.25 | 6.40 | — |
| — | 37.65 | 38.30 | 37.98 | +0.76 | 45.0% | 350 | 45.0% | -0.24 | 7.62 | 7.55 | 7.70 | — |
| — | 33.90 | 34.90 | 34.40 | +0.72 | 44.8% | 355 | 44.8% | -0.28 | 9.07 | 9.00 | 9.15 | — |
| — | 30.80 | 31.55 | 31.18 | +0.69 | 44.7% | 360 | 44.7% | -0.31 | 10.75 | 10.65 | 10.85 | — |
| — | 27.75 | 28.50 | 28.12 | +0.65 | 44.7% | 365 | 44.7% | -0.35 | 12.65 | 12.55 | 12.75 | — |
| — | 24.90 | 25.40 | 25.15 | +0.61 | 44.7% | 370 | 44.7% | -0.39 | 14.75 | 14.65 | 14.85 | — |
| — | 22.25 | 22.75 | 22.50 | +0.57 | 44.7% | 375 | 44.7% | -0.43 | 17.10 | 17.00 | 17.20 | — |
| — | 19.80 | 20.10 | 19.95 | +0.53 | 44.8% | 380 | 44.8% | -0.47 | 19.60 | 19.50 | 19.70 | — |
| — | 17.60 | 17.80 | 17.70 | +0.49 | 44.8% | 385 | 44.8% | -0.51 | 22.38 | 22.25 | 22.50 | — |
| — | 15.55 | 15.70 | 15.62 | +0.45 | 45.0% | 390 | 45.0% | -0.55 | 25.25 | 25.05 | 25.45 | — |
| — | 13.70 | 13.85 | 13.78 | +0.41 | 45.1% | 395 | 45.1% | -0.59 | 28.32 | 28.05 | 28.60 | — |
| — | 12.00 | 12.20 | 12.10 | +0.38 | 45.3% | 400 | 45.3% | -0.63 | 31.25 | 30.65 | 31.85 | — |
| — | 10.55 | 10.70 | 10.62 | +0.34 | 45.4% | 405 | 45.4% | -0.66 | 35.25 | 34.55 | 35.95 | — |
| — | 9.20 | 9.35 | 9.28 | +0.31 | 45.6% | 410 | 45.6% | -0.70 | 38.65 | 37.60 | 39.70 | — |
| — | 8.00 | 8.20 | 8.10 | +0.28 | 45.8% | 415 | 45.8% | -0.73 | 42.45 | 39.95 | 44.95 | — |
| — | 7.00 | 7.15 | 7.08 | +0.25 | 45.9% | 420 | 45.9% | -0.76 | 46.42 | 43.95 | 48.90 | — |
| — | 6.05 | 6.20 | 6.12 | +0.22 | 46.1% | 425 | 46.1% | -0.78 | 50.48 | 47.95 | 53.00 | — |
| — | 5.25 | 5.40 | 5.33 | +0.20 | 46.3% | 430 | 46.3% | -0.81 | 54.65 | 52.20 | 57.10 | — |
| — | 4.60 | 4.70 | 4.65 | +0.18 | 46.5% | 435 | 46.5% | -0.83 | 58.95 | 56.45 | 61.45 | — |
| — | 3.95 | 4.10 | 4.03 | +0.16 | 46.7% | 440 | 46.7% | -0.85 | 63.12 | 60.40 | 65.85 | — |
| — | 3.45 | 3.55 | 3.50 | +0.14 | 47.0% | 445 | 47.0% | -0.87 | 68.05 | 66.40 | 69.70 | — |
| — | 3.00 | 3.10 | 3.05 | +0.12 | 47.2% | 450 | 47.2% | -0.89 | 72.40 | 69.85 | 74.95 | — |
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.