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 | |
| — | 78.80 | 82.70 | 80.75 | +0.92 | 25.6% | 305 | 25.6% | -0.08 | 2.80 | 1.80 | 3.80 | — |
| — | 69.40 | 73.20 | 71.30 | +0.90 | 24.1% | 315 | 24.1% | -0.10 | 3.25 | 2.60 | 3.90 | — |
| — | 56.50 | 59.10 | 57.80 | +0.86 | 22.0% | 330 | 22.0% | -0.15 | 4.60 | 3.70 | 5.50 | — |
| — | 47.00 | 50.90 | 48.95 | +0.82 | 20.5% | 340 | 20.5% | -0.18 | 5.35 | 4.40 | 6.30 | — |
| — | 38.60 | 41.70 | 40.15 | +0.78 | 18.7% | 350 | 19.1% | -0.23 | 6.55 | 5.20 | 7.90 | — |
| — | 35.10 | 37.90 | 36.50 | +0.75 | 18.5% | 355 | 18.5% | -0.26 | 7.55 | 6.10 | 9.00 | — |
| — | 30.50 | 33.60 | 32.05 | +0.72 | 17.8% | 360 | 17.8% | -0.29 | 8.60 | 7.80 | 9.40 | — |
| — | 27.30 | 29.70 | 28.50 | +0.69 | 17.2% | 365 | 17.2% | -0.33 | 9.45 | 8.00 | 10.90 | — |
| — | 23.80 | 26.40 | 25.10 | +0.65 | 16.6% | 370 | 16.6% | -0.37 | 11.10 | 9.10 | 13.10 | — |
| — | 20.20 | 23.40 | 21.80 | +0.61 | 16.0% | 375 | 16.0% | -0.42 | 12.05 | 10.70 | 13.40 | — |
| — | 16.20 | 19.60 | 17.90 | — | — | 380 | — | — | 14.20 | 12.50 | 15.90 | — |
| — | 13.50 | 16.00 | 14.75 | — | — | 385 | — | — | 16.25 | 14.80 | 17.70 | — |
| — | 11.10 | 13.70 | 12.40 | +0.46 | 14.4% | 390 | — | — | 18.65 | 17.20 | 20.10 | — |
| — | 8.60 | 11.80 | 10.20 | — | — | 395 | 14.0% | -0.66 | 21.55 | 19.60 | 23.50 | — |
| — | 6.50 | 9.80 | 8.15 | +0.35 | 13.6% | 400 | 13.6% | -0.73 | 25.15 | 23.70 | 26.60 | — |
| — | 5.00 | 7.70 | 6.35 | — | — | 405 | — | — | 28.60 | 26.70 | 30.50 | — |
| — | 3.80 | 6.00 | 4.90 | +0.25 | 12.9% | 410 | 12.9% | -0.89 | 33.15 | 31.40 | 34.90 | — |
| — | 1.95 | 3.90 | 2.92 | — | — | 420 | — | — | 42.65 | 40.60 | 44.70 | — |
| — | 1.00 | 2.20 | 1.60 | — | — | 430 | — | — | 52.45 | 50.40 | 54.50 | — |
| — | 0.35 | 1.05 | 0.70 | +0.06 | 12.3% | 440 | 12.3% | -1.00 | 62.50 | 60.50 | 64.50 | — |
| — | 0.05 | 1.20 | 0.62 | +0.04 | 12.7% | 450 | 12.7% | -1.00 | 72.60 | 70.50 | 74.70 | — |
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.