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 | |
| — | 79.00 | 80.85 | 79.92 | +0.94 | 24.5% | 310 | 24.5% | -0.07 | 2.00 | 1.95 | 2.05 | — |
| — | 70.50 | 71.20 | 70.85 | +0.91 | 23.7% | 320 | 23.7% | -0.09 | 2.73 | 2.67 | 2.79 | — |
| — | 57.50 | 58.15 | 57.83 | +0.87 | 22.7% | 335 | 22.7% | -0.14 | 4.45 | 4.35 | 4.55 | — |
| — | 49.35 | 50.00 | 49.67 | +0.83 | 22.2% | 345 | 22.2% | -0.18 | 6.12 | 6.05 | 6.20 | — |
| — | 41.75 | 42.35 | 42.05 | +0.77 | 21.9% | 355 | 21.9% | -0.23 | 8.40 | 8.30 | 8.50 | — |
| — | 38.20 | 38.80 | 38.50 | +0.75 | 21.7% | 360 | 21.7% | -0.26 | 9.80 | 9.70 | 9.90 | — |
| — | 34.90 | 35.40 | 35.15 | +0.72 | 21.6% | 365 | 21.6% | -0.30 | 11.38 | 11.25 | 11.50 | — |
| — | 31.65 | 32.25 | 31.95 | +0.68 | 21.5% | 370 | 21.5% | -0.33 | 13.12 | 13.00 | 13.25 | — |
| — | 28.80 | 29.20 | 29.00 | +0.65 | 21.5% | 375 | 21.5% | -0.37 | 15.15 | 15.00 | 15.30 | — |
| — | 26.00 | 26.40 | 26.20 | +0.62 | 21.4% | 380 | 21.4% | -0.40 | 17.35 | 17.20 | 17.50 | — |
| — | 23.40 | 23.80 | 23.60 | +0.58 | 21.4% | 385 | 21.4% | -0.44 | 19.82 | 19.65 | 20.00 | — |
| — | 21.05 | 21.45 | 21.25 | +0.54 | 21.5% | 390 | 21.5% | -0.48 | 22.48 | 22.25 | 22.70 | — |
| — | 18.90 | 19.25 | 19.07 | +0.51 | 21.5% | 395 | 21.5% | -0.52 | 25.38 | 25.15 | 25.60 | — |
| — | 16.95 | 17.30 | 17.12 | +0.47 | 21.6% | 400 | 21.6% | -0.56 | 28.45 | 28.20 | 28.70 | — |
| — | 15.20 | 15.50 | 15.35 | +0.44 | 21.6% | 405 | 21.6% | -0.60 | 31.75 | 31.50 | 32.00 | — |
| — | 13.60 | 13.85 | 13.72 | +0.41 | 21.7% | 410 | 21.7% | -0.63 | 35.25 | 34.95 | 35.55 | — |
| — | 12.20 | 12.40 | 12.30 | +0.38 | 21.8% | 415 | 21.8% | -0.67 | 38.98 | 38.65 | 39.30 | — |
| — | 9.75 | 9.95 | 9.85 | +0.32 | 22.1% | 425 | 22.1% | -0.74 | 46.85 | 46.50 | 47.20 | — |
| — | 7.80 | 8.00 | 7.90 | +0.27 | 22.5% | 435 | 22.5% | -0.80 | 55.25 | 54.90 | 55.60 | — |
| — | 6.25 | 6.45 | 6.35 | +0.22 | 22.8% | 445 | 22.8% | -0.85 | 64.12 | 63.75 | 64.50 | — |
| — | 5.05 | 5.20 | 5.12 | +0.19 | 23.3% | 455 | 23.3% | -0.90 | 73.42 | 73.05 | 73.80 | — |
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.