Spot 382.17
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.15 | 80.65 | 79.40 | +0.97 | 26.1% | 307 | 26.1% | -0.03 | 0.79 | 0.76 | 0.82 | — |
| — | 66.40 | 67.55 | 66.97 | +0.95 | 24.4% | 320 | 24.4% | -0.05 | 1.24 | 1.21 | 1.27 | — |
| — | 55.75 | 56.25 | 56.00 | +0.92 | 23.1% | 332 | 23.1% | -0.08 | 1.97 | 1.93 | 2.01 | — |
| — | 46.00 | 46.40 | 46.20 | +0.88 | 22.1% | 343 | 22.1% | -0.13 | 3.10 | 3.00 | 3.20 | — |
| — | 38.45 | 38.85 | 38.65 | +0.83 | 21.6% | 352 | 21.6% | -0.18 | 4.50 | 4.40 | 4.60 | — |
| — | 32.30 | 32.65 | 32.48 | +0.78 | 21.2% | 360 | 21.2% | -0.23 | 6.28 | 6.15 | 6.40 | — |
| — | 28.70 | 29.05 | 28.88 | +0.74 | 21.0% | 365 | 21.0% | -0.27 | 7.65 | 7.55 | 7.75 | — |
| — | 25.35 | 25.65 | 25.50 | +0.70 | 20.9% | 370 | 20.9% | -0.31 | 9.25 | 9.15 | 9.35 | — |
| — | 22.30 | 22.55 | 22.43 | +0.65 | 20.9% | 375 | 20.9% | -0.36 | 11.18 | 11.05 | 11.30 | — |
| — | 19.50 | 19.70 | 19.60 | +0.61 | 20.9% | 380 | 20.9% | -0.41 | 13.35 | 13.20 | 13.50 | — |
| — | 16.95 | 17.20 | 17.07 | +0.56 | 20.9% | 385 | 20.9% | -0.46 | 15.85 | 15.70 | 16.00 | — |
| — | 14.70 | 14.90 | 14.80 | +0.51 | 21.0% | 390 | 21.0% | -0.50 | 18.65 | 18.45 | 18.85 | — |
| — | 12.65 | 12.90 | 12.78 | +0.47 | 21.1% | 395 | 21.1% | -0.55 | 21.68 | 21.50 | 21.85 | — |
| — | 10.90 | 11.05 | 10.97 | +0.42 | 21.2% | 400 | 21.2% | -0.60 | 25.02 | 24.80 | 25.25 | — |
| — | 9.35 | 9.55 | 9.45 | +0.38 | 21.3% | 405 | 21.3% | -0.65 | 28.57 | 28.40 | 28.75 | — |
| — | 8.15 | 8.20 | 8.18 | +0.34 | 21.5% | 410 | 21.5% | -0.69 | 32.45 | 32.15 | 32.75 | 2,587 |
| — | 6.90 | 7.05 | 6.97 | +0.30 | 21.7% | 415 | 21.7% | -0.73 | 36.42 | 36.10 | 36.75 | — |
| — | 5.05 | 5.25 | 5.15 | +0.24 | 22.1% | 425 | 22.1% | -0.81 | 44.85 | 44.50 | 45.20 | — |
| — | 3.75 | 3.85 | 3.80 | +0.19 | 22.7% | 435 | 22.7% | -0.87 | 53.75 | 53.45 | 54.05 | — |
| — | 2.77 | 2.85 | 2.81 | +0.15 | 23.3% | 445 | 23.3% | -0.92 | 63.15 | 62.90 | 63.40 | — |
| — | 2.09 | 2.16 | 2.12 | +0.11 | 23.9% | 455 | 23.9% | -0.96 | 73.08 | 72.65 | 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.