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 | |
| — | 105.50 | 113.20 | 109.35 | +0.95 | 42.9% | 280 | 42.9% | -0.05 | 2.15 | 1.00 | 3.30 | — |
| — | 97.20 | 104.10 | 100.65 | +0.93 | 42.1% | 290 | 42.1% | -0.07 | 2.60 | 0.80 | 4.40 | — |
| — | 86.90 | 95.20 | 91.05 | +0.91 | 41.3% | 300 | 41.3% | -0.09 | 3.70 | 2.50 | 4.90 | — |
| — | 78.90 | 86.80 | 82.85 | +0.89 | 40.6% | 310 | 40.6% | -0.12 | 4.35 | 1.90 | 6.80 | — |
| — | 71.10 | 78.50 | 74.80 | +0.85 | 40.1% | 320 | 40.1% | -0.15 | 6.10 | 3.40 | 8.80 | — |
| — | 62.10 | 70.50 | 66.30 | +0.82 | 39.5% | 330 | 39.5% | -0.18 | 8.05 | 6.10 | 10.00 | 328 |
| 27 | 54.30 | 62.90 | 58.60 | +0.78 | 39.1% | 340 | 39.1% | -0.22 | 10.75 | 6.50 | 15.00 | — |
| — | 49.50 | 54.50 | 52.00 | +0.73 | 38.7% | 350 | 38.7% | -0.27 | 13.05 | 9.30 | 16.80 | — |
| — | 42.10 | 47.60 | 44.85 | +0.69 | 38.4% | 360 | 38.4% | -0.32 | 16.55 | 12.90 | 20.20 | — |
| — | 35.00 | 43.10 | 39.05 | +0.63 | 38.1% | 370 | 38.1% | -0.37 | 21.30 | 18.40 | 24.20 | — |
| — | 31.30 | 35.70 | 33.50 | +0.58 | 37.9% | 380 | 37.9% | -0.43 | 26.55 | 23.40 | 29.70 | — |
| — | 24.30 | 32.80 | 28.55 | +0.53 | 37.7% | 390 | 37.7% | -0.48 | 30.80 | 27.70 | 33.90 | — |
| — | 20.60 | 28.50 | 24.55 | +0.47 | 37.6% | 400 | 37.6% | -0.54 | 36.00 | 32.00 | 40.00 | — |
| — | 19.10 | 23.00 | 21.05 | +0.42 | 37.5% | 410 | 37.5% | -0.59 | 41.35 | 38.60 | 44.10 | — |
| — | 16.00 | 20.90 | 18.45 | +0.37 | 37.5% | 420 | 37.5% | -0.64 | 49.15 | 46.30 | 52.00 | — |
| — | 10.60 | 17.90 | 14.25 | +0.32 | 37.5% | 430 | 37.5% | -0.69 | 56.30 | 52.30 | 60.30 | — |
| — | 7.60 | 16.20 | 11.90 | +0.28 | 37.5% | 440 | — | — | 63.30 | 59.90 | 66.70 | — |
| — | 6.40 | 14.10 | 10.25 | +0.24 | 37.6% | 450 | — | — | 72.55 | 69.20 | 75.90 | — |
| — | 7.30 | 8.60 | 7.95 | — | — | 460 | — | — | 80.50 | 76.90 | 84.10 | — |
| — | 2.95 | 10.90 | 6.92 | — | — | 470 | — | — | 89.35 | 86.00 | 92.70 | — |
| — | 3.30 | 8.10 | 5.70 | +0.15 | 37.9% | 480 | — | — | 98.65 | 95.70 | 101.60 | — |
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.