Spot 384.60
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.00 | 82.30 | 81.15 | — | — | 308 | 26.0% | -0.04 | 0.79 | 0.76 | 0.81 | — |
| — | 68.05 | 69.90 | 68.97 | — | — | 321 | — | — | 1.24 | 1.21 | 1.27 | — |
| — | 57.10 | 57.75 | 57.42 | — | — | 333 | — | — | 1.97 | 1.93 | 2.01 | — |
| — | 48.20 | 48.80 | 48.50 | — | — | 343 | 22.4% | -0.13 | 2.95 | 2.85 | 3.05 | — |
| — | 39.80 | 40.35 | 40.08 | — | — | 353 | — | — | 4.42 | 4.30 | 4.55 | — |
| — | 34.35 | 34.80 | 34.58 | — | — | 360 | — | — | 5.97 | 5.90 | 6.05 | — |
| — | 30.70 | 31.25 | 30.98 | — | — | 365 | 21.3% | -0.27 | 7.22 | 7.10 | 7.35 | — |
| — | 27.30 | 27.80 | 27.55 | — | — | 370 | — | — | 8.80 | 8.70 | 8.90 | — |
| — | 24.05 | 24.60 | 24.32 | — | — | 375 | — | — | 10.65 | 10.55 | 10.75 | — |
| — | 21.20 | 21.60 | 21.40 | +0.61 | 21.1% | 380 | 21.1% | -0.41 | 12.70 | 12.55 | 12.85 | — |
| — | 18.55 | 18.95 | 18.75 | +0.56 | 21.1% | 385 | 21.1% | -0.46 | 15.00 | 14.85 | 15.15 | — |
| — | 16.20 | 16.50 | 16.35 | +0.51 | 21.2% | 390 | 21.2% | -0.50 | 17.70 | 17.55 | 17.85 | — |
| — | 14.10 | 14.40 | 14.25 | +0.47 | 21.2% | 395 | 21.2% | -0.55 | 20.62 | 20.45 | 20.80 | — |
| — | 12.25 | 12.50 | 12.38 | +0.42 | 21.4% | 400 | 21.4% | -0.60 | 23.85 | 23.65 | 24.05 | — |
| — | 10.60 | 10.85 | 10.72 | +0.38 | 21.5% | 405 | 21.5% | -0.65 | 27.27 | 27.05 | 27.50 | — |
| — | 9.20 | 9.35 | 9.28 | +0.34 | 21.7% | 410 | 21.7% | -0.69 | 30.93 | 30.70 | 31.15 | — |
| — | 7.95 | 8.10 | 8.03 | +0.30 | 21.9% | 415 | 21.9% | -0.73 | 34.77 | 34.50 | 35.05 | — |
| — | 5.90 | 6.00 | 5.95 | +0.24 | 22.3% | 425 | 22.3% | -0.81 | 43.00 | 42.70 | 43.30 | — |
| — | 4.40 | 4.55 | 4.47 | +0.19 | 22.8% | 435 | 22.8% | -0.87 | 51.80 | 51.50 | 52.10 | — |
| — | 2.89 | 2.93 | 2.91 | +0.13 | 23.6% | 450 | 23.6% | -0.94 | 65.65 | 65.10 | 66.20 | — |
| — | 2.19 | 2.27 | 2.23 | +0.10 | 24.3% | 460 | 24.3% | -0.97 | 75.40 | 74.80 | 76.00 | — |
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.