Spot 382.83
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.35 | 82.00 | 81.17 | +0.97 | 29.0% | 305 | 29.0% | -0.03 | 0.72 | 0.71 | 0.74 | — |
| — | 65.55 | 67.90 | 66.72 | +0.95 | 26.5% | 320 | 26.5% | -0.05 | 1.15 | 1.12 | 1.17 | — |
| — | 52.65 | 53.20 | 52.92 | +0.91 | 24.4% | 335 | 24.4% | -0.09 | 1.97 | 1.93 | 2.00 | — |
| — | 43.80 | 44.20 | 44.00 | +0.87 | 23.3% | 345 | 23.3% | -0.14 | 2.94 | 2.89 | 2.99 | — |
| — | 35.30 | 35.80 | 35.55 | +0.81 | 22.5% | 355 | 22.5% | -0.20 | 4.47 | 4.40 | 4.55 | — |
| — | 27.85 | 28.20 | 28.02 | +0.73 | 21.9% | 365 | 21.9% | -0.28 | 6.85 | 6.75 | 6.95 | — |
| — | 21.25 | 21.60 | 21.43 | +0.64 | 21.6% | 375 | 21.6% | -0.37 | 10.22 | 10.10 | 10.35 | — |
| — | 20.05 | 20.40 | 20.23 | +0.62 | 21.6% | 377 | 21.6% | -0.39 | 11.07 | 10.95 | 11.20 | — |
| — | 19.55 | 19.80 | 19.68 | +0.61 | 21.6% | 378 | 21.6% | -0.41 | 11.50 | 11.35 | 11.65 | — |
| — | 18.95 | 19.25 | 19.10 | +0.60 | 21.6% | 379 | 21.6% | -0.42 | 11.93 | 11.80 | 12.05 | — |
| — | 18.40 | 18.70 | 18.55 | +0.59 | 21.6% | 380 | 21.6% | -0.43 | 12.43 | 12.30 | 12.55 | — |
| — | 17.85 | 18.15 | 18.00 | +0.57 | 21.6% | 381 | 21.6% | -0.44 | 12.88 | 12.75 | 13.00 | — |
| — | 17.35 | 17.65 | 17.50 | +0.56 | 21.6% | 382 | 21.6% | -0.45 | 13.35 | 13.20 | 13.50 | — |
| — | 16.80 | 17.10 | 16.95 | +0.55 | 21.6% | 383 | 21.6% | -0.46 | 13.80 | 13.65 | 13.95 | — |
| — | 15.80 | 16.10 | 15.95 | +0.53 | 21.6% | 385 | 21.6% | -0.48 | 14.85 | 14.70 | 15.00 | — |
| — | 11.50 | 11.80 | 11.65 | +0.43 | 21.7% | 395 | 21.7% | -0.59 | 20.55 | 20.35 | 20.75 | — |
| — | 8.25 | 8.50 | 8.38 | +0.34 | 21.9% | 405 | 21.9% | -0.69 | 27.38 | 27.10 | 27.65 | — |
| — | 5.85 | 6.05 | 5.95 | +0.26 | 22.2% | 415 | 22.2% | -0.78 | 35.17 | 34.90 | 35.45 | — |
| — | 4.10 | 4.25 | 4.17 | +0.19 | 22.7% | 425 | 22.7% | -0.85 | 43.73 | 43.45 | 44.00 | — |
| — | 2.49 | 2.59 | 2.54 | +0.13 | 23.5% | 440 | 23.5% | -0.93 | 57.52 | 57.25 | 57.80 | — |
| — | 1.52 | 1.59 | 1.55 | +0.08 | 24.5% | 455 | 24.5% | -0.98 | 72.12 | 71.00 | 73.25 | — |
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.