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 | |
| — | 87.00 | 93.70 | 90.35 | +0.84 | 41.0% | 310 | 41.0% | -0.16 | 8.55 | 6.30 | 10.80 | — |
| — | 80.30 | 86.80 | 83.55 | +0.81 | 40.6% | 320 | 40.6% | -0.19 | 11.35 | 8.10 | 14.60 | — |
| 3 | 68.60 | 73.90 | 71.25 | +0.76 | 40.1% | 335 | 40.1% | -0.24 | 17.00 | 14.70 | 19.30 | 42 |
| — | 62.50 | 67.40 | 64.95 | +0.73 | 39.8% | 345 | 39.8% | -0.28 | 19.15 | 17.60 | 20.70 | — |
| — | 55.00 | 62.70 | 58.85 | +0.69 | 39.6% | 355 | 39.6% | -0.31 | 22.35 | 21.00 | 23.70 | — |
| — | 53.40 | 59.70 | 56.55 | +0.67 | 39.5% | 360 | 39.5% | -0.33 | 24.55 | 23.50 | 25.60 | — |
| — | 51.00 | 56.80 | 53.90 | +0.65 | 39.4% | 365 | 39.4% | -0.35 | 26.55 | 24.70 | 28.40 | — |
| — | 46.90 | 53.80 | 50.35 | +0.63 | 39.3% | 370 | 39.3% | -0.37 | 27.05 | 24.30 | 29.80 | — |
| — | 45.00 | 51.20 | 48.10 | +0.61 | 39.2% | 375 | 39.2% | -0.40 | 30.70 | 28.90 | 32.50 | — |
| — | 41.30 | 47.10 | 44.20 | +0.59 | 39.1% | 380 | 39.1% | -0.42 | 34.20 | 30.90 | 37.50 | — |
| — | 38.10 | 46.30 | 42.20 | +0.57 | 39.0% | 385 | 39.0% | -0.44 | 35.40 | 32.50 | 38.30 | — |
| — | 37.10 | 41.80 | 39.45 | +0.55 | 39.0% | 390 | 39.0% | -0.46 | 38.25 | 35.60 | 40.90 | — |
| — | 35.00 | 41.40 | 38.20 | +0.53 | 38.9% | 395 | 38.9% | -0.48 | 40.25 | 38.60 | 41.90 | — |
| — | 34.20 | 38.30 | 36.25 | +0.51 | 38.8% | 400 | 38.8% | -0.50 | 43.25 | 41.40 | 45.10 | — |
| — | 31.40 | 36.40 | 33.90 | +0.49 | 38.8% | 405 | 38.8% | -0.52 | 47.45 | 44.30 | 50.60 | — |
| — | 27.00 | 34.40 | 30.70 | +0.47 | 38.7% | 410 | 38.7% | -0.54 | 49.45 | 47.00 | 51.90 | — |
| — | 25.10 | 33.30 | 29.20 | +0.46 | 38.7% | 415 | 38.7% | -0.56 | 53.75 | 50.70 | 56.80 | — |
| — | 23.90 | 27.90 | 25.90 | +0.42 | 38.6% | 425 | 38.6% | -0.60 | 59.10 | 56.30 | 61.90 | — |
| — | 20.40 | 25.30 | 22.85 | +0.38 | 38.6% | 435 | 38.6% | -0.64 | 65.85 | 63.10 | 68.60 | — |
| — | 18.80 | 22.10 | 20.45 | +0.35 | 38.5% | 445 | 38.5% | -0.68 | 73.45 | 70.00 | 76.90 | — |
| — | 14.30 | 19.40 | 16.85 | +0.32 | 38.5% | 455 | 38.5% | -0.71 | 81.10 | 77.60 | 84.60 | — |
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.