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 | |
| — | 80.95 | 83.10 | 82.03 | +0.88 | 43.7% | 305 | 43.7% | -0.12 | 5.30 | 5.20 | 5.40 | — |
| — | 72.60 | 74.65 | 73.62 | +0.85 | 43.2% | 315 | 43.2% | -0.15 | 7.12 | 6.80 | 7.45 | — |
| — | 60.85 | 62.10 | 61.48 | +0.80 | 42.6% | 330 | 42.6% | -0.21 | 10.22 | 10.05 | 10.40 | — |
| — | 52.65 | 55.45 | 54.05 | +0.76 | 42.3% | 340 | 42.3% | -0.25 | 12.95 | 12.80 | 13.10 | — |
| — | 46.90 | 48.30 | 47.60 | — | — | 350 | 42.3% | -0.29 | 16.35 | 16.20 | 16.50 | — |
| — | 43.75 | 45.30 | 44.52 | +0.69 | 42.0% | 355 | 42.0% | -0.32 | 18.35 | 18.00 | 18.70 | — |
| — | 40.05 | 42.35 | 41.20 | +0.66 | 41.9% | 360 | 41.9% | -0.34 | 20.32 | 20.00 | 20.65 | — |
| — | 38.75 | 39.50 | 39.12 | +0.64 | 41.9% | 365 | 41.9% | -0.37 | 22.40 | 22.15 | 22.65 | — |
| — | 34.60 | 36.75 | 35.67 | +0.61 | 41.8% | 370 | — | — | 24.95 | 24.45 | 25.45 | — |
| — | 33.55 | 34.10 | 33.83 | — | — | 375 | — | — | 27.07 | 26.90 | 27.25 | — |
| — | 31.20 | 31.60 | 31.40 | — | — | 380 | 41.8% | -0.45 | 29.27 | 28.80 | 29.75 | — |
| — | 28.85 | 29.35 | 29.10 | +0.54 | 41.8% | 385 | 41.8% | -0.47 | 32.40 | 32.20 | 32.60 | — |
| — | 25.50 | 28.70 | 27.10 | +0.51 | 41.9% | 390 | 41.9% | -0.50 | 35.58 | 34.25 | 36.90 | — |
| — | 23.95 | 25.20 | 24.57 | +0.49 | 42.0% | 395 | 42.0% | -0.52 | 38.27 | 38.05 | 38.50 | — |
| — | 23.00 | 23.25 | 23.12 | +0.46 | 42.0% | 400 | 42.0% | -0.55 | 42.20 | 41.20 | 43.20 | — |
| — | 20.60 | 21.60 | 21.10 | +0.44 | 42.1% | 405 | 42.1% | -0.57 | 45.40 | 44.45 | 46.35 | — |
| — | 19.10 | 20.40 | 19.75 | +0.42 | 42.2% | 410 | 42.2% | -0.59 | 48.12 | 46.65 | 49.60 | — |
| — | 16.70 | 17.05 | 16.88 | +0.37 | 42.3% | 420 | 42.3% | -0.64 | 54.98 | 54.15 | 55.80 | — |
| — | 13.65 | 15.15 | 14.40 | +0.33 | 42.5% | 430 | 42.5% | -0.68 | 62.95 | 62.25 | 63.65 | — |
| — | 12.05 | 12.35 | 12.20 | +0.29 | 42.7% | 440 | 42.7% | -0.72 | 70.22 | 68.50 | 71.95 | — |
| — | 10.30 | 10.50 | 10.40 | +0.26 | 43.0% | 450 | 43.0% | -0.76 | 78.45 | 76.70 | 80.20 | — |
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.