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 | |
| — | 75.20 | 78.40 | 76.80 | +0.95 | 28.4% | 305 | 28.4% | -0.05 | 1.23 | 0.75 | 1.70 | — |
| — | 65.50 | 68.80 | 67.15 | +0.94 | 26.3% | 315 | 26.3% | -0.06 | 1.32 | 0.75 | 1.90 | — |
| — | 51.30 | 54.50 | 52.90 | +0.91 | 23.1% | 330 | 23.1% | -0.09 | 2.10 | 1.70 | 2.50 | — |
| — | 41.90 | 45.20 | 43.55 | +0.88 | 21.1% | 340 | 21.1% | -0.12 | 2.80 | 2.20 | 3.40 | — |
| — | 32.90 | 36.10 | 34.50 | +0.83 | 19.3% | 350 | 19.3% | -0.17 | 3.52 | 2.85 | 4.20 | — |
| — | 28.50 | 30.50 | 29.50 | +0.80 | 18.4% | 355 | 18.4% | -0.20 | 4.15 | 3.60 | 4.70 | — |
| — | 24.50 | 26.30 | 25.40 | +0.76 | 17.5% | 360 | 17.5% | -0.24 | 4.35 | 3.50 | 5.20 | — |
| — | 20.40 | 22.90 | 21.65 | +0.72 | 16.7% | 365 | 16.7% | -0.29 | 5.55 | 4.70 | 6.40 | — |
| — | 16.60 | 19.60 | 18.10 | +0.66 | 16.0% | 370 | 16.0% | -0.35 | 6.85 | 6.10 | 7.60 | — |
| — | 12.90 | 16.20 | 14.55 | +0.60 | 15.3% | 375 | 15.3% | -0.42 | 8.60 | 7.60 | 9.60 | — |
| — | 9.50 | 11.50 | 10.50 | +0.53 | 14.7% | 380 | 14.7% | -0.50 | 10.65 | 9.50 | 11.80 | — |
| — | 7.10 | 9.80 | 8.45 | +0.45 | 14.1% | 385 | 14.1% | -0.58 | 12.50 | 11.10 | 13.90 | — |
| — | 4.70 | 6.70 | 5.70 | +0.37 | 13.6% | 390 | 13.6% | -0.68 | 15.30 | 14.30 | 16.30 | — |
| — | 3.70 | 4.40 | 4.05 | +0.30 | 13.2% | 395 | 13.2% | -0.77 | 19.20 | 18.40 | 20.00 | — |
| — | 2.15 | 3.40 | 2.77 | +0.23 | 12.8% | 400 | 12.8% | -0.87 | 22.65 | 20.90 | 24.40 | — |
| — | 1.30 | 2.30 | 1.80 | +0.16 | 12.6% | 405 | 12.6% | -0.95 | 27.50 | 25.70 | 29.30 | — |
| — | 0.70 | 1.45 | 1.07 | +0.11 | 12.4% | 410 | 12.4% | -0.99 | 32.30 | 30.60 | 34.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.05 | 12.3% | 420 | 12.3% | -1.00 | 42.50 | 40.60 | 44.40 | — |
| — | — | 0.75 | — | +0.02 | 12.5% | 430 | 12.5% | -1.00 | 52.50 | 50.60 | 54.40 | — |
| — | — | 0.75 | — | +0.01 | 13.0% | 440 | 13.0% | -1.00 | 62.45 | 60.50 | 64.40 | — |
| — | — | 0.55 | — | +0.01 | 13.9% | 450 | 13.9% | -1.00 | 72.45 | 70.50 | 74.40 | — |
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.