Spot 382.63
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 79.95 | 76.17 | +0.85 | 58.2% | 310 | 58.2% | -0.15 | 3.38 | 1.75 | 5.00 | — |
| — | 63.30 | 72.35 | 67.83 | +0.80 | 57.7% | 320 | 57.7% | -0.20 | 4.05 | 3.60 | 4.50 | — |
| — | 56.20 | 63.05 | 59.62 | +0.75 | 57.2% | 330 | 57.2% | -0.25 | 6.10 | 4.80 | 7.40 | — |
| — | 48.60 | 55.30 | 51.95 | +0.69 | 56.7% | 340 | 56.7% | -0.31 | 9.05 | 7.60 | 10.50 | — |
| — | 42.20 | 47.95 | 45.08 | +0.62 | 56.2% | 350 | 56.2% | -0.38 | 10.40 | 9.30 | 11.50 | — |
| — | 36.15 | 40.60 | 38.38 | +0.55 | 55.7% | 360 | 55.7% | -0.45 | 14.62 | 12.45 | 16.80 | — |
| — | 29.80 | 34.35 | 32.08 | +0.48 | 55.2% | 370 | 55.2% | -0.52 | 17.68 | 16.85 | 18.50 | — |
| — | 24.95 | 28.00 | 26.48 | +0.42 | 54.8% | 380 | 54.8% | -0.59 | 23.95 | 22.15 | 25.75 | — |
| — | 20.55 | 23.45 | 22.00 | +0.36 | 54.4% | 390 | 54.4% | -0.65 | 28.77 | 26.25 | 31.30 | — |
| — | 17.15 | 18.85 | 18.00 | +0.30 | 54.2% | 400 | 54.2% | -0.71 | 33.98 | 30.90 | 37.05 | — |
| — | 13.35 | 16.80 | 15.07 | +0.25 | 53.9% | 410 | 53.9% | -0.75 | 40.98 | 37.80 | 44.15 | — |
| — | 10.00 | 13.70 | 11.85 | +0.21 | 53.8% | 420 | 53.8% | -0.80 | 47.98 | 44.20 | 51.75 | — |
| — | 7.40 | 9.80 | 8.60 | +0.18 | 53.8% | 430 | 53.8% | -0.83 | 55.48 | 52.15 | 58.80 | — |
| — | 5.80 | 7.65 | 6.72 | +0.15 | 53.8% | 440 | 53.8% | -0.86 | 63.75 | 59.75 | 67.75 | — |
| — | 5.30 | 6.70 | 6.00 | +0.12 | 53.9% | 450 | 53.9% | -0.89 | 72.25 | 68.85 | 75.65 | — |
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.