Spot 382.29
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.40 | 42.35 | 40.38 | +0.92 | 29.4% | 345 | 29.4% | -0.08 | — | — | 3.40 | — |
| — | 34.00 | 37.60 | 35.80 | +0.90 | 28.7% | 350 | 28.7% | -0.10 | 1.60 | 1.29 | 1.91 | — |
| — | 30.00 | 33.30 | 31.65 | +0.88 | 28.1% | 355 | 28.1% | -0.12 | 2.36 | 1.22 | 3.50 | — |
| — | 24.80 | 29.20 | 27.00 | +0.85 | 27.6% | 360 | 27.6% | -0.15 | 2.45 | 1.40 | 3.50 | — |
| — | 21.00 | 25.35 | 23.18 | +0.81 | 27.3% | 365 | 27.3% | -0.19 | 3.88 | 2.00 | 5.75 | — |
| — | 17.50 | 21.85 | 19.68 | +0.77 | 27.0% | 370 | 27.0% | -0.23 | 5.40 | 3.50 | 7.30 | — |
| — | 15.55 | 17.90 | 16.73 | +0.72 | 26.9% | 375 | 26.9% | -0.28 | 7.70 | 5.50 | 9.90 | — |
| — | 11.75 | 15.95 | 13.85 | +0.67 | 26.8% | 380 | 26.8% | -0.33 | 9.57 | 7.50 | 11.65 | — |
| — | 9.55 | 12.60 | 11.07 | +0.61 | 26.8% | 385 | 26.8% | -0.39 | 12.20 | 10.05 | 14.35 | — |
| — | 6.95 | 10.80 | 8.88 | +0.55 | 26.8% | 390 | 26.8% | -0.46 | 14.93 | 13.40 | 16.45 | — |
| — | 5.00 | 8.85 | 6.92 | +0.49 | 27.0% | 395 | 27.0% | -0.52 | 18.02 | 17.00 | 19.05 | — |
| — | 3.65 | 7.90 | 5.78 | +0.43 | 27.1% | 400 | 27.1% | -0.58 | 21.32 | 19.80 | 22.85 | — |
| — | 1.99 | 6.50 | 4.25 | +0.37 | 27.4% | 405 | 27.4% | -0.64 | 25.60 | 23.20 | 28.00 | — |
| — | 1.22 | 4.85 | 3.04 | +0.31 | 27.6% | 410 | 27.6% | -0.70 | 29.88 | 27.80 | 31.95 | — |
| — | 0.79 | 5.00 | 2.90 | +0.26 | 27.9% | 415 | 27.9% | -0.75 | 34.08 | 32.15 | 36.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.22 | 28.3% | 420 | 28.3% | -0.79 | 38.33 | 36.30 | 40.35 | — |
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.