Spot 379.81
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.10 | 79.90 | 78.00 | +0.96 | 28.0% | 305 | 28.0% | -0.04 | 0.93 | 0.35 | 1.50 | — |
| — | 67.10 | 70.20 | 68.65 | +0.95 | 25.9% | 315 | 25.9% | -0.05 | 1.23 | 0.65 | 1.80 | — |
| — | 52.70 | 55.90 | 54.30 | +0.92 | 22.9% | 330 | 22.9% | -0.08 | 1.80 | 1.40 | 2.20 | — |
| — | 43.40 | 46.60 | 45.00 | +0.89 | 20.9% | 340 | 20.9% | -0.11 | 2.17 | 1.45 | 2.90 | — |
| — | 34.30 | 37.50 | 35.90 | +0.84 | 19.1% | 350 | 19.1% | -0.16 | 3.23 | 2.25 | 4.20 | — |
| — | 29.90 | 33.10 | 31.50 | +0.81 | 18.3% | 355 | 18.3% | -0.19 | 3.52 | 2.55 | 4.50 | — |
| — | 25.60 | 28.40 | 27.00 | +0.78 | 17.5% | 360 | 17.5% | -0.23 | 4.05 | 3.20 | 4.90 | — |
| — | 21.40 | 24.70 | 23.05 | +0.73 | 16.7% | 365 | 16.7% | -0.27 | 4.80 | 4.00 | 5.60 | — |
| — | 17.50 | 20.40 | 18.95 | +0.68 | 16.0% | 370 | 16.0% | -0.33 | 5.85 | 4.60 | 7.10 | — |
| — | 13.50 | 16.60 | 15.05 | +0.62 | 15.3% | 375 | 15.3% | -0.40 | 7.25 | 5.60 | 8.90 | — |
| — | 10.90 | 12.80 | 11.85 | +0.55 | 14.7% | 380 | 14.7% | -0.47 | 9.45 | 7.70 | 11.20 | — |
| — | 7.30 | 10.50 | 8.90 | +0.48 | 14.1% | 385 | 14.1% | -0.56 | 11.50 | 10.00 | 13.00 | — |
| — | 5.30 | 8.20 | 6.75 | +0.40 | 13.7% | 390 | 13.7% | -0.65 | 13.60 | 12.00 | 15.20 | — |
| — | 4.00 | 5.10 | 4.55 | +0.32 | 13.3% | 395 | 13.3% | -0.75 | 17.30 | 15.20 | 19.40 | — |
| — | 2.30 | 3.50 | 2.90 | +0.24 | 12.9% | 400 | 12.9% | -0.84 | 21.35 | 19.60 | 23.10 | — |
| — | 1.30 | 3.00 | 2.15 | +0.18 | 12.6% | 405 | 12.6% | -0.93 | 26.05 | 24.50 | 27.60 | — |
| — | 0.70 | 2.20 | 1.45 | +0.13 | 12.4% | 410 | 12.4% | -0.99 | 30.85 | 28.90 | 32.80 | — |
| — | 0.20 | 0.90 | 0.55 | +0.06 | 12.3% | 420 | 12.3% | -1.00 | 40.85 | 38.90 | 42.80 | — |
| — | — | 0.75 | — | +0.03 | 12.4% | 430 | 12.4% | -1.00 | 50.85 | 48.90 | 52.80 | — |
| — | — | 0.75 | — | +0.01 | 13.4% | 445 | 13.4% | -1.00 | 65.85 | 63.90 | 67.80 | — |
| — | — | 0.75 | — | +0.01 | 14.4% | 455 | 14.4% | -1.00 | 75.80 | 73.90 | 77.70 | — |
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.