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 | |
| — | 83.15 | 85.50 | 84.33 | +0.95 | 25.9% | 305 | 25.9% | -0.06 | 1.61 | 1.53 | 1.69 | — |
| — | 74.90 | 75.60 | 75.25 | +0.93 | 24.8% | 315 | 24.8% | -0.07 | 2.10 | 2.05 | 2.15 | — |
| — | 61.50 | 62.00 | 61.75 | +0.89 | 23.5% | 330 | 23.5% | -0.12 | 3.38 | 3.30 | 3.45 | — |
| — | 52.85 | 53.45 | 53.15 | +0.85 | 22.8% | 340 | 22.8% | -0.16 | 4.65 | 4.55 | 4.75 | — |
| — | 44.95 | 45.35 | 45.15 | +0.80 | 22.3% | 350 | 22.3% | -0.21 | 6.47 | 6.40 | 6.55 | — |
| — | 41.05 | 41.55 | 41.30 | +0.77 | 22.1% | 355 | 22.1% | -0.24 | 7.58 | 7.45 | 7.70 | — |
| — | 37.40 | 37.95 | 37.67 | +0.74 | 22.0% | 360 | 22.0% | -0.27 | 8.93 | 8.80 | 9.05 | — |
| — | 34.00 | 34.50 | 34.25 | +0.71 | 21.8% | 365 | 21.8% | -0.30 | 10.45 | 10.30 | 10.60 | — |
| — | 30.75 | 31.25 | 31.00 | +0.67 | 21.7% | 370 | 21.7% | -0.34 | 12.20 | 12.05 | 12.35 | — |
| — | 27.70 | 28.20 | 27.95 | +0.64 | 21.6% | 375 | 21.6% | -0.38 | 14.15 | 14.00 | 14.30 | — |
| — | 24.95 | 25.30 | 25.12 | +0.60 | 21.6% | 380 | 21.6% | -0.42 | 16.35 | 16.20 | 16.50 | — |
| — | 22.35 | 22.70 | 22.52 | +0.56 | 21.6% | 385 | 21.6% | -0.46 | 18.75 | 18.55 | 18.95 | — |
| — | 20.00 | 20.30 | 20.15 | +0.52 | 21.6% | 390 | 21.6% | -0.50 | 21.40 | 21.20 | 21.60 | — |
| — | 17.75 | 18.15 | 17.95 | +0.48 | 21.6% | 395 | 21.6% | -0.54 | 24.27 | 24.05 | 24.50 | — |
| — | 15.80 | 16.15 | 15.97 | +0.45 | 21.6% | 400 | 21.6% | -0.59 | 27.38 | 27.15 | 27.60 | — |
| — | 14.05 | 14.40 | 14.22 | +0.41 | 21.7% | 405 | 21.7% | -0.63 | 30.70 | 30.45 | 30.95 | — |
| — | 12.45 | 12.80 | 12.62 | +0.38 | 21.8% | 410 | 21.8% | -0.66 | 34.17 | 33.90 | 34.45 | — |
| — | 9.75 | 10.05 | 9.90 | +0.31 | 22.0% | 420 | 22.0% | -0.74 | 41.73 | 41.40 | 42.05 | — |
| — | 7.65 | 7.90 | 7.78 | +0.26 | 22.3% | 430 | 22.3% | -0.80 | 49.92 | 49.60 | 50.25 | — |
| — | 5.30 | 5.55 | 5.42 | +0.19 | 22.8% | 445 | 22.8% | -0.88 | 63.23 | 62.90 | 63.55 | — |
| — | 4.20 | 4.40 | 4.30 | +0.16 | 23.2% | 455 | 23.2% | -0.93 | 72.60 | 72.30 | 72.90 | — |
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.