Spot 383.55
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.70 | 79.50 | 76.60 | +0.97 | 40.5% | 310 | 40.5% | -0.03 | 0.62 | 0.35 | 0.90 | — |
| — | 67.20 | 74.60 | 70.90 | +0.97 | 39.8% | 315 | 39.8% | -0.03 | 1.20 | 0.10 | 2.30 | — |
| — | 63.20 | 69.80 | 66.50 | +0.96 | 39.2% | 320 | 39.2% | -0.04 | 0.70 | 0.40 | 1.00 | — |
| — | 58.30 | 65.10 | 61.70 | +0.95 | 38.6% | 325 | 38.6% | -0.05 | 1.12 | 0.75 | 1.50 | — |
| — | 53.90 | 60.40 | 57.15 | +0.93 | 38.1% | 330 | 38.1% | -0.07 | 1.30 | 0.60 | 2.00 | — |
| — | 48.70 | 55.70 | 52.20 | +0.91 | 37.6% | 335 | 37.6% | -0.09 | 1.60 | 0.95 | 2.25 | — |
| — | 44.40 | 51.20 | 47.80 | +0.89 | 37.1% | 340 | 37.1% | -0.11 | 2.10 | 1.45 | 2.75 | 1,103 |
| — | 40.30 | 47.00 | 43.65 | +0.87 | 36.7% | 345 | 36.7% | -0.13 | 2.48 | 1.95 | 3.00 | — |
| — | 34.70 | 41.60 | 38.15 | +0.84 | 36.3% | 350 | 36.3% | -0.16 | 3.40 | 2.60 | 4.20 | — |
| — | 30.70 | 38.30 | 34.50 | +0.80 | 36.0% | 355 | 36.0% | -0.20 | 4.35 | 1.50 | 7.20 | — |
| — | 27.20 | 35.10 | 31.15 | +0.76 | 35.7% | 360 | 35.7% | -0.24 | 6.75 | 4.20 | 9.30 | — |
| — | 24.30 | 31.60 | 27.95 | +0.72 | 35.4% | 365 | 35.4% | -0.28 | 7.05 | 4.20 | 9.90 | — |
| — | 20.70 | 26.70 | 23.70 | +0.67 | 35.2% | 370 | 35.2% | -0.33 | 7.95 | 5.40 | 10.50 | — |
| — | 17.50 | 23.90 | 20.70 | +0.62 | 35.0% | 375 | 35.0% | -0.38 | 11.30 | 8.30 | 14.30 | — |
| — | 13.20 | 21.80 | 17.50 | +0.57 | 34.8% | 380 | 34.8% | -0.43 | 13.50 | 10.80 | 16.20 | — |
| — | 14.20 | 19.20 | 16.70 | +0.52 | 34.7% | 385 | 34.7% | -0.49 | 16.60 | 14.30 | 18.90 | — |
| — | 11.90 | 14.50 | 13.20 | +0.47 | 34.7% | 390 | 34.7% | -0.54 | 19.30 | 17.00 | 21.60 | — |
| — | 6.90 | 13.30 | 10.10 | +0.41 | 34.7% | 395 | 34.7% | -0.59 | 20.30 | 16.00 | 24.60 | — |
| — | 4.80 | 13.10 | 8.95 | +0.36 | 34.7% | 400 | 34.7% | -0.64 | 23.75 | 19.60 | 27.90 | — |
| — | 4.10 | 11.60 | 7.85 | +0.32 | 34.7% | 405 | 34.7% | -0.69 | 27.85 | 24.30 | 31.40 | — |
| — | 2.00 | 10.00 | 6.00 | +0.28 | 34.8% | 410 | 34.8% | -0.73 | 31.50 | 27.60 | 35.40 | — |
| — | 1.00 | 5.40 | 3.20 | +0.24 | 34.9% | 415 | 34.9% | -0.77 | 35.15 | 31.00 | 39.30 | — |
| — | 1.20 | 4.50 | 2.85 | +0.20 | 35.1% | 420 | 35.1% | -0.81 | 38.35 | 35.50 | 41.20 | — |
| — | 1.00 | 4.50 | 2.75 | +0.17 | 35.2% | 425 | 35.2% | -0.84 | 43.10 | 39.00 | 47.20 | — |
| — | 1.00 | 6.60 | 3.80 | +0.14 | 35.4% | 430 | 35.4% | -0.87 | 47.25 | 43.30 | 51.20 | — |
| — | 0.35 | 3.10 | 1.73 | +0.12 | 35.6% | 435 | 35.6% | -0.90 | 52.40 | 49.60 | 55.20 | — |
| — | 1.20 | 3.30 | 2.25 | +0.10 | 35.8% | 440 | 35.8% | -0.92 | 56.50 | 52.80 | 60.20 | — |
| — | 1.25 | 3.90 | 2.58 | +0.08 | 36.0% | 445 | 36.0% | -0.94 | 62.10 | 58.30 | 65.90 | — |
| — | — | 2.95 | — | +0.07 | 36.2% | 450 | 36.2% | -0.95 | 66.30 | 62.40 | 70.20 | — |
| — | 0.10 | 3.40 | 1.75 | +0.06 | 36.4% | 455 | 36.4% | -0.96 | 71.00 | 67.30 | 74.70 | — |
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.