Spot 382.48
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.25 | 82.50 | 81.38 | +0.97 | 26.4% | 305 | 26.4% | -0.03 | 0.66 | 0.64 | 0.68 | — |
| — | 68.70 | 71.05 | 69.88 | +0.95 | 24.7% | 317 | 24.7% | -0.05 | 0.99 | 0.96 | 1.03 | — |
| — | 58.40 | 59.10 | 58.75 | +0.93 | 23.3% | 329 | 23.3% | -0.08 | 1.57 | 1.52 | 1.62 | — |
| — | 49.30 | 50.00 | 49.65 | +0.89 | 22.3% | 339 | 22.3% | -0.11 | 2.38 | 2.31 | 2.44 | — |
| — | 41.50 | 42.15 | 41.83 | +0.85 | 21.7% | 348 | 21.7% | -0.15 | 3.48 | 3.40 | 3.55 | — |
| — | 35.00 | 35.65 | 35.33 | +0.80 | 21.2% | 356 | 21.2% | -0.21 | 4.90 | 4.80 | 5.00 | — |
| — | 32.05 | 32.55 | 32.30 | +0.77 | 21.0% | 360 | 21.0% | -0.24 | 5.78 | 5.65 | 5.90 | — |
| — | 28.30 | 28.90 | 28.60 | +0.73 | 20.8% | 365 | 20.8% | -0.28 | 7.12 | 7.00 | 7.25 | — |
| — | 24.90 | 25.50 | 25.20 | +0.69 | 20.7% | 370 | 20.7% | -0.32 | 8.72 | 8.60 | 8.85 | — |
| — | 21.90 | 22.25 | 22.07 | +0.64 | 20.6% | 375 | 20.6% | -0.37 | 10.60 | 10.45 | 10.75 | — |
| — | 19.05 | 19.40 | 19.23 | +0.59 | 20.6% | 380 | 20.6% | -0.42 | 12.78 | 12.60 | 12.95 | — |
| — | 16.45 | 16.85 | 16.65 | +0.54 | 20.6% | 385 | 20.6% | -0.48 | 15.20 | 15.05 | 15.35 | — |
| — | 14.20 | 14.50 | 14.35 | +0.49 | 20.6% | 390 | 20.6% | -0.53 | 18.00 | 17.80 | 18.20 | — |
| — | 12.15 | 12.50 | 12.32 | +0.44 | 20.7% | 395 | 20.7% | -0.58 | 21.02 | 20.80 | 21.25 | — |
| — | 10.45 | 10.65 | 10.55 | +0.40 | 20.8% | 400 | 20.8% | -0.63 | 24.35 | 24.05 | 24.65 | — |
| — | 8.90 | 9.10 | 9.00 | +0.35 | 20.9% | 405 | 20.9% | -0.68 | 27.93 | 27.60 | 28.25 | — |
| — | 7.55 | 7.85 | 7.70 | +0.31 | 21.1% | 410 | 21.1% | -0.73 | 31.65 | 31.40 | 31.90 | — |
| — | 5.50 | 5.70 | 5.60 | +0.24 | 21.5% | 420 | 21.5% | -0.81 | 39.88 | 39.55 | 40.20 | — |
| — | 3.95 | 4.10 | 4.03 | +0.18 | 21.9% | 430 | 21.9% | -0.87 | 48.60 | 48.35 | 48.85 | — |
| — | 2.43 | 2.54 | 2.48 | +0.12 | 22.7% | 445 | 22.7% | -0.95 | 63.20 | 62.40 | 64.00 | — |
| — | 1.80 | 1.89 | 1.84 | +0.09 | 23.3% | 455 | 23.3% | -0.99 | 72.17 | 70.55 | 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.