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 | |
| — | 82.70 | 85.35 | 84.03 | +0.95 | 25.2% | 305 | 25.2% | -0.05 | 1.32 | 1.28 | 1.36 | — |
| — | 73.30 | 76.00 | 74.65 | +0.93 | 24.2% | 315 | 24.2% | -0.07 | 1.81 | 1.77 | 1.85 | — |
| — | 60.35 | 61.05 | 60.70 | +0.89 | 23.0% | 330 | 23.0% | -0.11 | 3.02 | 2.94 | 3.10 | — |
| — | 51.75 | 52.45 | 52.10 | +0.85 | 22.3% | 340 | 22.3% | -0.15 | 4.28 | 4.20 | 4.35 | — |
| — | 43.65 | 44.35 | 44.00 | +0.80 | 21.9% | 350 | 21.9% | -0.20 | 6.10 | 6.00 | 6.20 | — |
| — | 39.90 | 40.55 | 40.23 | +0.77 | 21.7% | 355 | 21.7% | -0.23 | 7.25 | 7.15 | 7.35 | — |
| — | 36.25 | 36.90 | 36.58 | +0.74 | 21.5% | 360 | 21.5% | -0.27 | 8.55 | 8.45 | 8.65 | — |
| — | 32.85 | 33.45 | 33.15 | +0.71 | 21.4% | 365 | 21.4% | -0.30 | 10.12 | 10.00 | 10.25 | — |
| — | 29.65 | 30.20 | 29.93 | +0.67 | 21.3% | 370 | 21.3% | -0.34 | 11.88 | 11.75 | 12.00 | — |
| — | 26.70 | 27.05 | 26.88 | +0.63 | 21.2% | 375 | 21.2% | -0.38 | 13.90 | 13.75 | 14.05 | — |
| — | 23.90 | 24.35 | 24.12 | +0.59 | 21.2% | 380 | 21.2% | -0.42 | 16.15 | 16.00 | 16.30 | — |
| — | 21.35 | 21.80 | 21.57 | +0.55 | 21.2% | 385 | 21.2% | -0.47 | 18.57 | 18.45 | 18.70 | — |
| — | 19.05 | 19.45 | 19.25 | +0.51 | 21.2% | 390 | 21.2% | -0.51 | 21.32 | 21.15 | 21.50 | — |
| — | 16.90 | 17.25 | 17.07 | +0.48 | 21.3% | 395 | 21.3% | -0.55 | 24.27 | 24.10 | 24.45 | — |
| — | 15.00 | 15.40 | 15.20 | +0.44 | 21.4% | 400 | 21.4% | -0.60 | 27.48 | 27.25 | 27.70 | — |
| — | 13.25 | 13.60 | 13.43 | +0.40 | 21.5% | 405 | 21.5% | -0.64 | 30.90 | 30.55 | 31.25 | — |
| — | 11.75 | 12.05 | 11.90 | — | — | 410 | 21.6% | -0.68 | 34.42 | 34.15 | 34.70 | — |
| — | 9.15 | 9.45 | 9.30 | +0.30 | 21.9% | 420 | 21.9% | -0.75 | 42.23 | 41.85 | 42.60 | — |
| — | 7.15 | 7.30 | 7.22 | +0.25 | 22.2% | 430 | 22.2% | -0.81 | 50.40 | 50.15 | 50.65 | — |
| — | 4.95 | 5.20 | 5.08 | +0.18 | 22.9% | 445 | 22.9% | -0.89 | 63.95 | 63.60 | 64.30 | — |
| — | 3.90 | 4.15 | 4.03 | +0.15 | 23.3% | 455 | 23.3% | -0.94 | 73.25 | 73.00 | 73.50 | — |
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.