Spot 382.13
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 82.65 | 81.83 | — | — | 305 | 26.2% | -0.04 | 0.82 | 0.79 | 0.85 | — |
| — | 69.45 | 71.50 | 70.47 | — | — | 317 | 24.6% | -0.05 | 1.23 | 1.19 | 1.26 | — |
| — | 58.95 | 59.50 | 59.23 | +0.92 | 23.3% | 329 | — | — | 1.91 | 1.87 | 1.95 | — |
| — | 49.95 | 50.50 | 50.23 | +0.88 | 22.4% | 339 | — | — | 2.83 | 2.77 | 2.88 | — |
| — | 42.30 | 42.80 | 42.55 | — | — | 348 | — | — | 4.08 | 4.00 | 4.15 | — |
| — | 35.90 | 36.45 | 36.17 | — | — | 356 | — | — | 5.65 | 5.55 | 5.75 | — |
| — | 32.90 | 33.35 | 33.12 | — | — | 360 | — | — | 6.62 | 6.55 | 6.70 | — |
| — | 29.40 | 29.90 | 29.65 | — | — | 365 | — | — | 8.05 | 7.95 | 8.15 | — |
| — | 26.10 | 26.55 | 26.32 | — | — | 370 | — | — | 9.72 | 9.65 | 9.80 | — |
| — | 23.05 | 23.40 | 23.23 | — | — | 375 | — | — | 11.70 | 11.60 | 11.80 | — |
| — | 20.30 | 20.40 | 20.35 | — | — | 380 | — | — | 13.90 | 13.80 | 14.00 | — |
| — | 17.70 | 18.05 | 17.88 | — | — | 385 | — | — | 16.43 | 16.30 | 16.55 | — |
| — | 15.45 | 15.80 | 15.62 | — | — | 390 | 21.2% | -0.53 | 19.20 | 19.05 | 19.35 | — |
| — | 13.45 | 13.70 | 13.57 | +0.45 | 21.3% | 395 | 21.3% | -0.58 | 22.23 | 22.10 | 22.35 | — |
| — | 11.65 | 11.85 | 11.75 | +0.41 | 21.4% | 400 | 21.4% | -0.62 | 25.50 | 25.35 | 25.65 | — |
| — | 10.05 | 10.25 | 10.15 | +0.36 | 21.5% | 405 | 21.5% | -0.67 | 29.02 | 28.85 | 29.20 | — |
| — | 8.65 | 8.85 | 8.75 | +0.33 | 21.7% | 410 | 21.7% | -0.71 | 32.73 | 32.55 | 32.90 | — |
| — | 6.45 | 6.65 | 6.55 | +0.26 | 22.0% | 420 | 22.0% | -0.79 | 40.75 | 40.55 | 40.95 | — |
| — | 4.80 | 4.95 | 4.88 | +0.20 | 22.4% | 430 | 22.4% | -0.85 | 49.45 | 49.25 | 49.65 | — |
| — | 3.05 | 3.25 | 3.15 | +0.14 | 23.2% | 445 | 23.2% | -0.93 | 63.35 | 63.10 | 63.60 | — |
| — | 2.34 | 2.46 | 2.40 | +0.11 | 23.8% | 455 | 23.8% | -0.97 | 72.88 | 72.10 | 73.65 | — |
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.