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 | |
| — | 109.00 | 123.15 | 116.08 | +0.84 | 66.7% | 280 | 66.7% | -0.17 | 9.88 | 9.00 | 10.75 | — |
| — | 102.80 | 112.70 | 107.75 | +0.81 | 66.0% | 290 | 66.0% | -0.19 | 11.50 | 10.75 | 12.25 | — |
| — | 95.70 | 103.40 | 99.55 | +0.78 | 65.4% | 300 | 65.4% | -0.22 | 14.62 | 13.00 | 16.25 | — |
| — | 88.45 | 97.60 | 93.03 | +0.75 | 64.9% | 310 | 64.9% | -0.25 | 16.62 | 15.75 | 17.50 | — |
| — | 81.55 | 90.75 | 86.15 | +0.72 | 64.5% | 320 | 64.5% | -0.28 | 19.68 | 18.90 | 20.45 | — |
| — | 76.85 | 82.95 | 79.90 | +0.69 | 64.1% | 330 | 64.1% | -0.32 | 23.43 | 20.70 | 26.15 | — |
| — | 70.85 | 76.55 | 73.70 | +0.65 | 63.9% | 340 | 63.9% | -0.35 | 27.88 | 25.65 | 30.10 | — |
| — | 63.00 | 71.00 | 67.00 | +0.62 | 63.7% | 350 | 63.7% | -0.39 | 31.88 | 29.40 | 34.35 | — |
| — | 59.05 | 64.95 | 62.00 | +0.58 | 63.5% | 360 | 63.5% | -0.42 | 36.25 | 33.65 | 38.85 | — |
| — | 53.95 | 60.85 | 57.40 | +0.55 | 63.5% | 370 | 63.5% | -0.46 | 41.52 | 39.10 | 43.95 | — |
| — | 49.20 | 55.10 | 52.15 | +0.51 | 63.4% | 380 | 63.4% | -0.49 | 46.02 | 43.90 | 48.15 | — |
| — | 45.30 | 50.25 | 47.77 | +0.48 | 63.4% | 390 | 63.4% | -0.53 | 51.17 | 49.05 | 53.30 | — |
| — | 40.50 | 45.60 | 43.05 | +0.45 | 63.5% | 400 | 63.5% | -0.56 | 57.33 | 53.95 | 60.70 | — |
| — | 38.10 | 43.35 | 40.73 | +0.42 | 63.5% | 410 | 63.5% | -0.59 | 63.33 | 60.40 | 66.25 | — |
| — | 34.75 | 38.30 | 36.52 | +0.39 | 63.6% | 420 | 63.6% | -0.62 | 70.62 | 68.00 | 73.25 | — |
| — | 30.80 | 35.95 | 33.38 | +0.36 | 63.7% | 430 | 63.7% | -0.65 | 76.15 | 73.05 | 79.25 | — |
| — | 28.35 | 32.20 | 30.27 | +0.33 | 63.9% | 440 | 63.9% | -0.68 | 82.88 | 79.60 | 86.15 | — |
| — | 25.45 | 28.50 | 26.98 | +0.31 | 64.0% | 450 | 64.0% | -0.70 | 90.28 | 87.25 | 93.30 | — |
| — | 21.70 | 28.75 | 25.23 | +0.29 | 64.2% | 460 | 64.2% | -0.72 | 98.47 | 94.45 | 102.50 | — |
| — | 19.80 | 26.80 | 23.30 | +0.27 | 64.3% | 470 | 64.3% | -0.75 | 105.17 | 102.05 | 108.30 | — |
| — | 18.10 | 24.00 | 21.05 | +0.25 | 64.5% | 480 | 64.5% | -0.77 | 113.55 | 109.80 | 117.30 | — |
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.