Spot 378.05
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.65 | 78.00 | 75.83 | +0.95 | 50.0% | 305 | 50.0% | -0.05 | 1.26 | 1.24 | 1.28 | — |
| — | 69.60 | 71.25 | 70.42 | +0.94 | 48.9% | 310 | 48.9% | -0.06 | 1.51 | 1.48 | 1.55 | — |
| — | 65.00 | 67.85 | 66.42 | +0.92 | 48.0% | 315 | 48.0% | -0.07 | 1.81 | 1.79 | 1.84 | — |
| — | 60.40 | 63.25 | 61.83 | +0.91 | 47.1% | 320 | 47.1% | -0.09 | 2.20 | 2.17 | 2.23 | — |
| — | 55.90 | 58.70 | 57.30 | +0.90 | 46.4% | 325 | 46.4% | -0.10 | 2.69 | 2.65 | 2.72 | — |
| — | 51.55 | 54.10 | 52.83 | +0.88 | 45.8% | 330 | 45.8% | -0.12 | 3.30 | 3.25 | 3.35 | — |
| — | 47.45 | 49.85 | 48.65 | +0.85 | 45.3% | 335 | 45.3% | -0.15 | 3.98 | 3.95 | 4.00 | — |
| — | 43.40 | 44.60 | 44.00 | +0.83 | 44.9% | 340 | — | — | 5.03 | 4.85 | 5.20 | — |
| — | 39.70 | 41.30 | 40.50 | +0.80 | 44.7% | 345 | 44.7% | -0.20 | 5.97 | 5.90 | 6.05 | — |
| — | 36.20 | 36.65 | 36.42 | +0.77 | 44.7% | 350 | 44.7% | -0.23 | 7.20 | 7.10 | 7.30 | — |
| — | 31.85 | 33.40 | 32.62 | +0.73 | 44.3% | 355 | 44.3% | -0.27 | 8.65 | 8.55 | 8.75 | — |
| — | 29.20 | 29.60 | 29.40 | +0.70 | 44.1% | 360 | — | — | 10.30 | 10.20 | 10.40 | — |
| — | 24.70 | 26.90 | 25.80 | +0.66 | 43.9% | 365 | 43.9% | -0.34 | 12.20 | 12.10 | 12.30 | — |
| — | 23.25 | 24.00 | 23.62 | +0.62 | 43.9% | 370 | 43.9% | -0.38 | 14.82 | 14.20 | 15.45 | — |
| — | 19.25 | 21.20 | 20.23 | +0.58 | 44.0% | 375 | 44.0% | -0.42 | 16.65 | 16.55 | 16.75 | — |
| — | 18.20 | 18.65 | 18.43 | +0.54 | 44.1% | 380 | 44.1% | -0.46 | 19.20 | 19.10 | 19.30 | — |
| — | 16.00 | 16.20 | 16.10 | +0.50 | 44.1% | 385 | 44.1% | -0.51 | 21.93 | 21.70 | 22.15 | — |
| — | 14.00 | 14.20 | 14.10 | +0.46 | 44.2% | 390 | 44.2% | -0.55 | 25.57 | 24.65 | 26.50 | — |
| — | 12.25 | 12.40 | 12.32 | +0.42 | 44.3% | 395 | 44.3% | -0.59 | 28.62 | 27.55 | 29.70 | — |
| — | 10.65 | 10.80 | 10.72 | +0.38 | 44.4% | 400 | 44.4% | -0.63 | 31.43 | 30.95 | 31.90 | — |
| — | 9.20 | 9.40 | 9.30 | +0.35 | 44.5% | 405 | 44.5% | -0.66 | 35.08 | 33.45 | 36.70 | — |
| — | 8.00 | 8.10 | 8.05 | +0.31 | 44.6% | 410 | 44.6% | -0.70 | 38.42 | 36.20 | 40.65 | — |
| — | 6.85 | 7.00 | 6.92 | +0.28 | 44.8% | 415 | 44.8% | -0.73 | 42.33 | 40.05 | 44.60 | — |
| — | 5.85 | 6.00 | 5.92 | +0.25 | 44.9% | 420 | 44.9% | -0.76 | 46.33 | 44.05 | 48.60 | — |
| — | 5.05 | 5.15 | 5.10 | +0.22 | 45.1% | 425 | 45.1% | -0.78 | 50.55 | 48.25 | 52.85 | — |
| — | 4.30 | 4.45 | 4.38 | +0.20 | 45.3% | 430 | — | — | 54.77 | 52.50 | 57.05 | — |
| — | 3.70 | 3.80 | 3.75 | — | — | 435 | — | — | 59.17 | 56.90 | 61.45 | — |
| — | 3.15 | 3.30 | 3.23 | — | — | 440 | — | — | 63.80 | 61.90 | 65.70 | — |
| — | 2.73 | 2.80 | 2.77 | — | — | 445 | — | — | 68.33 | 66.00 | 70.65 | — |
| — | 2.36 | 2.41 | 2.38 | +0.12 | 46.4% | 450 | 46.4% | -0.89 | 73.10 | 70.00 | 76.20 | — |
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.