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 | |
| — | 83.35 | 85.80 | 84.58 | +0.95 | 24.9% | 305 | 24.9% | -0.06 | — | — | — | — |
| — | — | — | — | +0.93 | 24.0% | 315 | 24.0% | -0.08 | — | — | — | — |
| — | — | — | — | +0.88 | 22.9% | 330 | 22.9% | -0.12 | — | — | — | — |
| — | — | — | — | +0.85 | 22.3% | 340 | 22.3% | -0.16 | — | — | — | — |
| — | — | — | — | +0.80 | 21.9% | 350 | 21.9% | -0.21 | — | — | — | — |
| — | — | — | — | +0.77 | 21.7% | 355 | 21.7% | -0.24 | — | — | — | — |
| — | — | — | — | +0.74 | 21.6% | 360 | 21.6% | -0.27 | — | — | — | — |
| — | — | — | — | +0.71 | 21.4% | 365 | 21.4% | -0.30 | — | — | — | — |
| — | — | — | — | +0.67 | 21.4% | 370 | 21.4% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 21.3% | 375 | 21.3% | -0.38 | — | — | — | — |
| — | 25.75 | 26.25 | 26.00 | — | — | 380 | 21.2% | -0.42 | 16.85 | 16.60 | 17.10 | — |
| — | 23.15 | 23.65 | 23.40 | +0.57 | 21.0% | 385 | 21.2% | -0.46 | 19.23 | 19.00 | 19.45 | — |
| — | 20.75 | 21.25 | 21.00 | +0.53 | 21.2% | 390 | 21.2% | -0.50 | 21.88 | 21.65 | 22.10 | — |
| — | 18.55 | 19.05 | 18.80 | +0.49 | 21.3% | 395 | 21.3% | -0.54 | 24.77 | 24.50 | 25.05 | — |
| — | 16.55 | 17.05 | 16.80 | +0.46 | 21.3% | 400 | 21.3% | -0.58 | 27.88 | 27.55 | 28.20 | — |
| — | 14.80 | 15.25 | 15.03 | +0.42 | 21.4% | 405 | 21.4% | -0.62 | 31.15 | 30.80 | 31.50 | — |
| — | 13.20 | 13.60 | 13.40 | +0.39 | 21.4% | 410 | 21.4% | -0.66 | 34.65 | 34.30 | 35.00 | — |
| — | 10.45 | 10.80 | 10.62 | +0.33 | 21.7% | 420 | 21.7% | -0.73 | 42.17 | 41.80 | 42.55 | — |
| — | 8.20 | 8.65 | 8.43 | +0.27 | 21.9% | 430 | 21.9% | -0.79 | 50.35 | 49.95 | 50.75 | — |
| — | 5.75 | 6.10 | 5.92 | +0.20 | 22.5% | 445 | 22.5% | -0.88 | 63.60 | 63.20 | 64.00 | — |
| — | 4.60 | 4.90 | 4.75 | +0.17 | 22.9% | 455 | 22.9% | -0.92 | 72.92 | 72.55 | 73.30 | — |
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.