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 | |
| — | 82.75 | 83.55 | 83.15 | +0.87 | 45.0% | 305 | 45.0% | -0.13 | 5.75 | 5.65 | 5.85 | — |
| — | 74.40 | 75.25 | 74.83 | +0.84 | 44.4% | 315 | 44.4% | -0.16 | 7.40 | 7.30 | 7.50 | — |
| — | 63.10 | 63.70 | 63.40 | +0.79 | 43.7% | 330 | 43.7% | -0.21 | 10.72 | 10.65 | 10.80 | — |
| — | 56.00 | 56.70 | 56.35 | +0.75 | 43.4% | 340 | 43.4% | -0.25 | 13.57 | 13.45 | 13.70 | — |
| — | 49.40 | 50.10 | 49.75 | +0.70 | 43.1% | 350 | 43.1% | -0.30 | 16.95 | 16.85 | 17.05 | — |
| — | 45.85 | 47.30 | 46.58 | +0.68 | 43.1% | 355 | 43.1% | -0.32 | 18.82 | 18.70 | 18.95 | — |
| — | 43.35 | 44.05 | 43.70 | +0.66 | 43.0% | 360 | 43.0% | -0.35 | 20.85 | 20.70 | 21.00 | — |
| — | 40.55 | 41.25 | 40.90 | +0.63 | 42.9% | 365 | 42.9% | -0.37 | 23.00 | 22.85 | 23.15 | — |
| — | 37.90 | 38.50 | 38.20 | +0.61 | 42.9% | 370 | 42.9% | -0.40 | 25.30 | 25.15 | 25.45 | — |
| — | 35.35 | 35.90 | 35.62 | +0.58 | 43.0% | 375 | 43.0% | -0.42 | 27.75 | 27.60 | 27.90 | — |
| — | 32.95 | 33.30 | 33.12 | +0.56 | 43.0% | 380 | 43.0% | -0.45 | 30.30 | 30.15 | 30.45 | — |
| — | 30.70 | 31.05 | 30.88 | +0.53 | 42.9% | 385 | 42.9% | -0.48 | 33.05 | 32.85 | 33.25 | — |
| — | 28.55 | 28.90 | 28.73 | +0.51 | 43.0% | 390 | 43.0% | -0.50 | 35.88 | 35.65 | 36.10 | — |
| — | 26.50 | 26.90 | 26.70 | +0.48 | 43.1% | 395 | 43.1% | -0.53 | 38.85 | 38.70 | 39.00 | — |
| — | 24.75 | 24.90 | 24.82 | +0.46 | 43.1% | 400 | 43.1% | -0.55 | 41.95 | 41.80 | 42.10 | — |
| — | 22.90 | 23.20 | 23.05 | +0.44 | 43.1% | 405 | 43.1% | -0.57 | 45.17 | 45.00 | 45.35 | — |
| — | 21.25 | 21.55 | 21.40 | +0.41 | 43.2% | 410 | 43.2% | -0.60 | 48.55 | 48.35 | 48.75 | — |
| — | 18.25 | 18.55 | 18.40 | +0.37 | 43.4% | 420 | 43.4% | -0.64 | 55.20 | 53.30 | 57.10 | — |
| — | 15.65 | 15.95 | 15.80 | +0.33 | 43.7% | 430 | 43.7% | -0.68 | 62.60 | 60.60 | 64.60 | — |
| — | 13.40 | 13.70 | 13.55 | +0.29 | 43.9% | 440 | 43.9% | -0.72 | 69.72 | 68.30 | 71.15 | — |
| — | 11.50 | 11.75 | 11.62 | +0.26 | 44.1% | 450 | 44.1% | -0.76 | 78.62 | 76.65 | 80.60 | — |
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.