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 | |
| — | 36.45 | 39.95 | 38.20 | +0.99 | 32.5% | 345 | 32.5% | -0.01 | — | — | 1.52 | — |
| — | 31.35 | 34.30 | 32.83 | +0.98 | 31.5% | 350 | 31.5% | -0.02 | 0.19 | 0.16 | 0.22 | — |
| — | 26.80 | 30.10 | 28.45 | +0.97 | 30.5% | 355 | 30.5% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 21.95 | 25.40 | 23.68 | +0.95 | 29.6% | 360 | 29.6% | -0.05 | 0.62 | 0.19 | 1.05 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 17.50 | 21.00 | 19.25 | +0.92 | 28.9% | 365 | 28.9% | -0.08 | — | — | 1.14 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 13.40 | 15.55 | 14.47 | +0.88 | 28.3% | 370 | 28.3% | -0.12 | 1.27 | 0.12 | 2.42 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 9.00 | 13.10 | 11.05 | +0.82 | 27.9% | 375 | 27.9% | -0.18 | 2.58 | 1.46 | 3.70 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 7.15 | 9.40 | 8.28 | +0.74 | 27.6% | 380 | 27.6% | -0.26 | 4.53 | 2.50 | 6.55 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 3.00 | 7.30 | 5.15 | +0.65 | 27.5% | 385 | 27.5% | -0.35 | 7.10 | 5.60 | 8.60 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 3.00 | 5.40 | 4.20 | +0.55 | 27.6% | 390 | 27.6% | -0.46 | 10.62 | 9.10 | 12.15 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 1.11 | 4.00 | 2.56 | +0.44 | 28.1% | 395 | 28.1% | -0.57 | 14.28 | 12.65 | 15.90 | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 1.10 | 1.48 | 1.29 | +0.34 | 28.9% | 400 | 28.9% | -0.67 | 18.48 | 16.75 | 20.20 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | 0.82 | 1.06 | 0.94 | +0.25 | 30.1% | 405 | 30.1% | -0.75 | 22.85 | 21.05 | 24.65 | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 0.19 | 1.00 | 0.59 | +0.19 | 31.5% | 410 | 31.5% | -0.82 | 27.65 | 25.85 | 29.45 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | 0.05 | 1.31 | 0.68 | +0.14 | 33.2% | 415 | 33.2% | -0.87 | 32.50 | 30.65 | 34.35 | — |
| — | — | 1.88 | — | +0.12 | 34.1% | 417.5 | 34.1% | -0.89 | 34.98 | 33.15 | 36.80 | — |
| — | 0.21 | 0.56 | 0.39 | +0.10 | 35.0% | 420 | 35.0% | -0.91 | 37.42 | 35.65 | 39.20 | — |
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.