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 | |
| — | 35.00 | 40.00 | 37.50 | +1.00 | 58.8% | 345 | 58.8% | -0.00 | — | — | 0.10 | — |
| — | 30.00 | 34.80 | 32.40 | +1.00 | 54.8% | 350 | 54.8% | -0.00 | — | — | 0.03 | — |
| — | 26.05 | 29.55 | 27.80 | +1.00 | 51.1% | 355 | 51.1% | -0.00 | — | — | 3.60 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 20.65 | 24.55 | 22.60 | +1.00 | 47.5% | 360 | 47.5% | -0.00 | — | — | 3.60 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 16.30 | 19.50 | 17.90 | +1.00 | 43.6% | 365 | 43.6% | -0.00 | — | — | 0.07 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 11.00 | 14.65 | 12.82 | +0.98 | 40.2% | 370 | 40.2% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 6.80 | 9.50 | 8.15 | +0.95 | 38.4% | 375 | 38.4% | -0.05 | 0.56 | 0.44 | 0.68 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 3.25 | 5.95 | 4.60 | +0.88 | 38.5% | 380 | 38.5% | -0.13 | 1.50 | 0.50 | 2.50 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 0.61 | 3.80 | 2.21 | +0.74 | 40.1% | 385 | 40.1% | -0.26 | 4.46 | 2.56 | 6.35 | — |
| — | 1.00 | 4.15 | 2.58 | +0.66 | 41.2% | 387.5 | 41.2% | -0.35 | 6.00 | 4.00 | 8.00 | — |
| — | 0.40 | 1.42 | 0.91 | +0.56 | 42.5% | 390 | 42.5% | -0.44 | 8.45 | 6.95 | 9.95 | — |
| — | — | 1.02 | — | +0.46 | 43.8% | 392.5 | 43.8% | -0.54 | 10.12 | 8.25 | 12.00 | — |
| — | 0.17 | 0.38 | 0.28 | +0.36 | 45.2% | 395 | 45.2% | -0.64 | 13.05 | 11.60 | 14.50 | — |
| — | 0.14 | 0.74 | 0.44 | +0.28 | 46.9% | 397.5 | 46.9% | -0.72 | 15.00 | 13.20 | 16.80 | — |
| — | 0.06 | 0.39 | 0.23 | +0.21 | 48.9% | 400 | 48.9% | -0.79 | 17.40 | 15.65 | 19.15 | — |
| — | — | 2.00 | — | +0.16 | 51.2% | 402.5 | 51.2% | -0.84 | 19.93 | 18.10 | 21.75 | — |
| — | — | 1.80 | — | +0.11 | 53.7% | 405 | 53.7% | -0.89 | 22.00 | 20.50 | 23.50 | — |
| — | — | 0.50 | — | +0.09 | 56.3% | 407.5 | 56.3% | -0.92 | 24.93 | 23.10 | 26.75 | — |
| — | — | 0.89 | — | +0.06 | 58.9% | 410 | 58.9% | -0.94 | 27.43 | 25.60 | 29.25 | — |
| — | — | 3.65 | — | +0.05 | 61.5% | 412.5 | 61.5% | -0.96 | 29.95 | 28.15 | 31.75 | — |
| — | 0.01 | 1.49 | 0.75 | +0.03 | 64.1% | 415 | 64.1% | -0.97 | 32.42 | 30.50 | 34.35 | — |
| — | — | 3.60 | — | +0.03 | 66.7% | 417.5 | 66.7% | -0.98 | 34.92 | 33.10 | 36.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 69.2% | 420 | 69.2% | -0.98 | 37.42 | 35.50 | 39.35 | — |
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.