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 | |
| — | 81.45 | 83.85 | 82.65 | +0.94 | 24.6% | 310 | 24.6% | -0.07 | 1.92 | 1.88 | 1.96 | — |
| — | 73.10 | 73.85 | 73.47 | +0.91 | 23.9% | 320 | 23.9% | -0.09 | 2.63 | 2.59 | 2.68 | — |
| — | 60.05 | 60.75 | 60.40 | +0.87 | 22.9% | 335 | 22.9% | -0.14 | 4.28 | 4.15 | 4.40 | — |
| — | 51.75 | 52.50 | 52.12 | +0.83 | 22.5% | 345 | 22.5% | -0.18 | 5.88 | 5.75 | 6.00 | — |
| — | 44.05 | 44.75 | 44.40 | +0.77 | 22.1% | 355 | 22.1% | -0.23 | 8.05 | 7.90 | 8.20 | — |
| — | 40.50 | 41.10 | 40.80 | +0.75 | 22.0% | 360 | 22.0% | -0.26 | 9.40 | 9.25 | 9.55 | — |
| — | 37.05 | 37.65 | 37.35 | +0.72 | 21.8% | 365 | 21.8% | -0.30 | 10.93 | 10.75 | 11.10 | — |
| — | 33.75 | 34.40 | 34.08 | +0.68 | 21.8% | 370 | 21.8% | -0.33 | 12.62 | 12.45 | 12.80 | — |
| — | 30.70 | 31.30 | 31.00 | +0.65 | 21.7% | 375 | 21.7% | -0.37 | 14.55 | 14.35 | 14.75 | — |
| — | 27.90 | 28.30 | 28.10 | — | — | 380 | — | — | 16.70 | 16.50 | 16.90 | — |
| — | 25.25 | 25.60 | 25.43 | +0.58 | 21.6% | 385 | 21.6% | -0.44 | 19.07 | 18.85 | 19.30 | — |
| — | 22.80 | 23.15 | 22.98 | +0.54 | 21.6% | 390 | 21.6% | -0.48 | 21.65 | 21.45 | 21.85 | — |
| — | 20.55 | 21.00 | 20.77 | +0.51 | 21.7% | 395 | 21.7% | -0.52 | 24.43 | 24.20 | 24.65 | — |
| — | 18.55 | 18.80 | 18.68 | +0.47 | 21.7% | 400 | 21.7% | -0.56 | 27.45 | 27.20 | 27.70 | — |
| — | 16.60 | 16.95 | 16.77 | +0.44 | 21.8% | 405 | 21.8% | -0.60 | 30.65 | 30.40 | 30.90 | — |
| — | 14.90 | 15.20 | 15.05 | +0.41 | 21.9% | 410 | 21.9% | -0.63 | 34.05 | 33.75 | 34.35 | — |
| — | 13.35 | 13.65 | 13.50 | +0.38 | 22.0% | 415 | 22.0% | -0.67 | 37.65 | 37.35 | 37.95 | — |
| — | 10.70 | 11.00 | 10.85 | +0.32 | 22.2% | 425 | 22.2% | -0.74 | 45.25 | 44.95 | 45.55 | — |
| — | 8.60 | 8.90 | 8.75 | +0.27 | 22.5% | 435 | 22.5% | -0.80 | 53.48 | 53.10 | 53.85 | — |
| — | 6.20 | 6.45 | 6.33 | +0.20 | 23.0% | 450 | 23.0% | -0.88 | 67.08 | 66.30 | 67.85 | — |
| — | 5.05 | 5.25 | 5.15 | +0.17 | 23.5% | 460 | 23.5% | -0.92 | 76.15 | 75.80 | 76.50 | — |
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.