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 | |
| — | 90.90 | 92.95 | 91.92 | +0.83 | 45.4% | 305 | 45.4% | -0.17 | 11.53 | 11.35 | 11.70 | — |
| — | 83.45 | 85.40 | 84.42 | +0.81 | 45.0% | 315 | 45.0% | -0.20 | 13.95 | 13.80 | 14.10 | — |
| — | 73.00 | 75.20 | 74.10 | +0.76 | 44.6% | 330 | 44.6% | -0.25 | 18.32 | 18.10 | 18.55 | — |
| — | 66.55 | 68.75 | 67.65 | +0.72 | 44.4% | 340 | 44.4% | -0.28 | 21.75 | 21.55 | 21.95 | — |
| — | 60.50 | 62.70 | 61.60 | +0.69 | 44.2% | 350 | 44.2% | -0.32 | 25.60 | 25.40 | 25.80 | — |
| — | 57.65 | 59.85 | 58.75 | +0.67 | 44.2% | 355 | 44.2% | -0.34 | 27.65 | 27.45 | 27.85 | — |
| — | 55.10 | 56.30 | 55.70 | +0.65 | 44.1% | 360 | 44.1% | -0.35 | 29.85 | 29.65 | 30.05 | — |
| — | 52.20 | 54.40 | 53.30 | +0.64 | 44.1% | 365 | 44.1% | -0.37 | 32.25 | 31.95 | 32.55 | — |
| — | 50.20 | 51.25 | 50.73 | +0.62 | 44.1% | 370 | 44.1% | -0.39 | 34.65 | 34.35 | 34.95 | — |
| — | 47.60 | 48.50 | 48.05 | +0.60 | 44.2% | 375 | 44.2% | -0.41 | 37.10 | 36.80 | 37.40 | — |
| — | 45.25 | 46.15 | 45.70 | +0.58 | 44.2% | 380 | 44.2% | -0.43 | 39.67 | 39.45 | 39.90 | — |
| — | 43.10 | 43.80 | 43.45 | +0.56 | 44.1% | 385 | 44.1% | -0.45 | 42.45 | 42.15 | 42.75 | — |
| — | 40.95 | 41.65 | 41.30 | +0.54 | 44.1% | 390 | 44.1% | -0.47 | 45.27 | 44.95 | 45.60 | — |
| — | 38.90 | 39.55 | 39.23 | +0.53 | 44.1% | 395 | 44.1% | -0.49 | 48.02 | 47.30 | 48.75 | — |
| — | 37.05 | 37.50 | 37.27 | +0.51 | 44.1% | 400 | 44.1% | -0.51 | 51.23 | 50.90 | 51.55 | — |
| — | 35.10 | 35.70 | 35.40 | +0.49 | 44.2% | 405 | 44.2% | -0.52 | 54.12 | 53.35 | 54.90 | — |
| — | 33.30 | 33.90 | 33.60 | +0.47 | 44.3% | 410 | 44.3% | -0.54 | 57.45 | 57.15 | 57.75 | — |
| — | 30.00 | 30.65 | 30.32 | +0.44 | 44.4% | 420 | 44.4% | -0.58 | 64.10 | 63.15 | 65.05 | — |
| — | 27.10 | 27.65 | 27.38 | +0.41 | 44.6% | 430 | 44.6% | -0.61 | 71.12 | 70.15 | 72.10 | — |
| — | 24.45 | 24.90 | 24.68 | +0.38 | 44.7% | 440 | 44.7% | -0.64 | 78.15 | 75.55 | 80.75 | — |
| — | — | — | — | +0.35 | 44.9% | 450 | 44.9% | -0.67 | — | — | — | — |
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.