Spot 378.08
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.70 | 69.40 | 68.05 | +1.00 | 32.4% | 310 | 32.4% | -0.01 | — | — | 0.45 | — |
| — | 61.80 | 64.60 | 63.20 | +1.00 | 30.7% | 315 | 30.7% | -0.01 | — | — | 0.75 | — |
| — | 56.80 | 59.40 | 58.10 | +1.00 | 29.3% | 320 | 29.3% | -0.01 | — | — | 0.75 | — |
| — | 51.90 | 54.50 | 53.20 | +0.99 | 27.9% | 325 | 27.9% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 46.60 | 50.30 | 48.45 | +0.99 | 26.5% | 330 | 26.5% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 42.20 | 44.60 | 43.40 | — | — | 335 | 25.1% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 36.80 | 40.30 | 38.55 | +0.98 | 23.6% | 340 | 23.6% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 32.00 | 35.30 | 33.65 | — | — | 345 | 22.0% | -0.04 | 0.47 | 0.30 | 0.65 | — |
| — | 27.90 | 30.10 | 29.00 | +0.94 | 20.4% | 350 | 20.4% | -0.06 | 0.53 | 0.45 | 0.60 | — |
| — | 22.60 | 25.90 | 24.25 | +0.92 | 18.9% | 355 | 18.9% | -0.08 | 0.65 | 0.35 | 0.95 | — |
| — | 17.90 | 20.50 | 19.20 | +0.88 | 17.3% | 360 | 17.3% | -0.12 | 1.02 | 0.95 | 1.10 | — |
| — | 13.40 | 16.10 | 14.75 | +0.82 | 15.9% | 365 | — | — | 1.43 | 1.25 | 1.60 | — |
| — | 9.60 | 12.40 | 11.00 | — | — | 370 | — | — | 1.93 | 1.60 | 2.25 | — |
| — | 4.90 | 8.70 | 6.80 | — | — | 375 | — | — | 3.40 | 3.10 | 3.70 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 380 | — | — | 5.40 | 4.40 | 6.40 | — |
| — | 1.55 | 1.85 | 1.70 | — | — | 385 | — | — | 8.40 | 6.90 | 9.90 | — |
| — | 0.50 | 0.70 | 0.60 | +0.13 | 11.2% | 390 | — | — | 12.40 | 10.80 | 14.00 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 395 | — | — | 17.75 | 16.00 | 19.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 11.2% | 400 | — | — | 22.70 | 20.90 | 24.50 | — |
| — | — | 0.20 | — | — | — | 405 | — | — | 27.35 | 25.80 | 28.90 | — |
| — | — | 0.20 | — | — | — | 410 | — | — | 32.55 | 30.80 | 34.30 | — |
| — | — | 0.75 | — | — | — | 415 | — | — | 37.65 | 36.00 | 39.30 | — |
| — | — | 0.15 | — | — | — | 420 | — | — | 42.65 | 40.90 | 44.40 | — |
| — | — | 0.75 | — | +0.00 | 14.7% | 425 | — | — | 47.65 | 46.00 | 49.30 | — |
| — | — | 0.10 | — | +0.00 | 15.8% | 430 | 15.8% | -1.00 | 52.70 | 51.00 | 54.40 | — |
| — | — | 0.75 | — | +0.00 | 16.7% | 435 | 16.7% | -1.00 | 57.70 | 56.00 | 59.40 | — |
| — | — | 0.75 | — | +0.00 | 17.6% | 440 | 17.6% | -1.00 | 62.70 | 61.00 | 64.40 | — |
| — | — | 0.75 | — | +0.00 | 18.2% | 445 | 18.2% | -1.00 | 67.50 | 65.70 | 69.30 | — |
| — | — | 0.75 | — | +0.00 | 18.5% | 450 | 18.5% | -1.00 | 72.50 | 70.70 | 74.30 | — |
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.