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 | |
| — | 80.00 | 83.80 | 81.90 | +0.92 | 25.5% | 305 | 25.5% | -0.08 | 2.45 | 1.40 | 3.50 | — |
| — | 70.90 | 74.90 | 72.90 | +0.90 | 24.0% | 315 | 24.0% | -0.10 | 3.00 | 2.00 | 4.00 | — |
| — | 57.30 | 60.30 | 58.80 | +0.87 | 21.8% | 330 | 21.8% | -0.14 | 4.10 | 2.90 | 5.30 | — |
| — | 48.40 | 52.40 | 50.40 | +0.83 | 20.4% | 340 | 20.4% | -0.17 | 4.85 | 3.50 | 6.20 | — |
| — | 39.80 | 43.70 | 41.75 | +0.79 | 19.1% | 350 | 19.1% | -0.22 | 6.40 | 4.80 | 8.00 | — |
| — | 35.90 | 39.30 | 37.60 | +0.76 | 18.4% | 355 | 18.4% | -0.25 | 7.35 | 5.90 | 8.80 | — |
| — | 31.90 | 35.00 | 33.45 | +0.73 | 17.8% | 360 | 17.8% | -0.28 | 8.15 | 6.50 | 9.80 | — |
| — | 28.30 | 31.30 | 29.80 | +0.70 | 17.1% | 365 | 17.1% | -0.32 | 9.35 | 7.40 | 11.30 | — |
| — | 24.40 | 26.40 | 25.40 | +0.66 | 16.5% | 370 | 16.5% | -0.36 | 10.60 | 8.80 | 12.40 | — |
| — | 20.60 | 24.00 | 22.30 | +0.62 | 16.0% | 375 | 16.0% | -0.40 | 11.45 | 10.20 | 12.70 | — |
| — | 17.00 | 20.60 | 18.80 | +0.58 | 15.4% | 380 | 15.4% | -0.45 | 13.60 | 11.80 | 15.40 | — |
| — | 14.00 | 16.90 | 15.45 | +0.53 | 14.9% | 385 | 14.9% | -0.51 | 15.50 | 13.70 | 17.30 | — |
| — | 11.20 | 14.40 | 12.80 | +0.48 | 14.4% | 390 | 14.4% | -0.57 | 17.65 | 16.10 | 19.20 | — |
| — | 9.20 | 11.90 | 10.55 | +0.42 | 14.0% | 395 | 14.0% | -0.64 | 20.25 | 18.80 | 21.70 | — |
| — | 6.50 | 9.80 | 8.15 | +0.37 | 13.6% | 400 | 13.6% | -0.71 | 23.80 | 22.20 | 25.40 | — |
| — | 5.30 | 8.50 | 6.90 | +0.31 | 13.2% | 405 | 13.2% | -0.79 | 27.65 | 26.10 | 29.20 | — |
| — | 3.00 | 6.70 | 4.85 | +0.26 | 12.9% | 410 | 12.9% | -0.87 | 31.90 | 30.50 | 33.30 | — |
| — | 2.25 | 3.50 | 2.88 | +0.17 | 12.5% | 420 | 12.5% | -0.99 | 41.00 | 39.20 | 42.80 | — |
| — | 0.50 | 2.10 | 1.30 | +0.11 | 12.3% | 430 | 12.3% | -1.00 | 50.80 | 48.90 | 52.70 | — |
| — | 0.30 | 1.05 | 0.68 | +0.05 | 12.5% | 445 | 12.5% | -1.00 | 65.85 | 63.90 | 67.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 13.0% | 455 | 13.0% | -1.00 | 75.90 | 73.90 | 77.90 | — |
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.