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 | |
| — | 89.25 | 91.70 | 90.47 | +0.84 | 44.6% | 305 | 44.6% | -0.17 | 11.12 | 10.75 | 11.50 | — |
| — | 81.75 | 84.30 | 83.03 | +0.81 | 44.2% | 315 | 44.2% | -0.20 | 13.45 | 13.15 | 13.75 | — |
| — | 71.20 | 73.80 | 72.50 | +0.76 | 43.7% | 330 | 43.7% | -0.24 | 17.73 | 17.40 | 18.05 | — |
| — | 64.70 | 66.80 | 65.75 | +0.73 | 43.5% | 340 | 43.5% | -0.28 | 21.35 | 20.80 | 21.90 | — |
| — | 58.60 | 61.25 | 59.92 | +0.69 | 43.3% | 350 | 43.3% | -0.31 | 24.40 | 23.80 | 25.00 | — |
| — | 56.15 | 57.30 | 56.73 | +0.68 | 43.2% | 355 | 43.2% | -0.33 | 27.25 | 26.65 | 27.85 | — |
| — | 52.90 | 55.55 | 54.23 | +0.66 | 43.1% | 360 | 43.1% | -0.35 | 29.50 | 28.80 | 30.20 | — |
| — | 50.20 | 52.80 | 51.50 | +0.64 | 43.1% | 365 | 43.1% | -0.37 | 32.00 | 31.10 | 32.90 | — |
| — | 47.55 | 50.15 | 48.85 | +0.62 | 43.1% | 370 | 43.1% | -0.39 | 34.15 | 33.55 | 34.75 | — |
| — | 44.80 | 47.05 | 45.92 | +0.60 | 43.1% | 375 | 43.1% | -0.41 | 36.58 | 35.95 | 37.20 | — |
| — | 42.75 | 45.90 | 44.33 | +0.58 | 43.0% | 380 | 43.0% | -0.43 | 39.27 | 38.55 | 40.00 | — |
| — | 40.85 | 41.90 | 41.38 | +0.56 | 43.0% | 385 | 43.0% | -0.45 | 41.30 | 40.10 | 42.50 | — |
| — | 38.50 | 39.75 | 39.12 | +0.55 | 43.0% | 390 | 43.0% | -0.47 | 44.42 | 42.75 | 46.10 | — |
| — | 36.15 | 37.65 | 36.90 | — | — | 395 | — | — | 47.25 | 46.05 | 48.45 | — |
| — | 34.65 | 35.70 | 35.17 | +0.51 | 43.1% | 400 | — | — | 50.88 | 50.10 | 51.65 | — |
| — | 32.25 | 33.85 | 33.05 | — | — | 405 | — | — | 54.02 | 53.00 | 55.05 | — |
| — | 30.60 | 32.15 | 31.38 | +0.48 | 43.2% | 410 | 43.2% | -0.54 | 57.35 | 56.40 | 58.30 | — |
| — | 28.00 | 28.85 | 28.43 | +0.44 | 43.3% | 420 | 43.3% | -0.58 | 63.20 | 62.45 | 63.95 | — |
| — | 25.25 | 25.90 | 25.57 | +0.41 | 43.4% | 430 | 43.4% | -0.61 | 70.42 | 68.95 | 71.90 | — |
| — | 21.65 | 23.25 | 22.45 | +0.38 | 43.6% | 440 | 43.6% | -0.64 | 77.30 | 74.75 | 79.85 | — |
| — | 20.25 | 20.85 | 20.55 | +0.35 | 43.7% | 450 | 43.7% | -0.67 | 84.95 | 82.40 | 87.50 | — |
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.