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 | |
| — | 115.85 | 128.25 | 122.05 | +0.81 | 63.1% | 280 | 63.1% | -0.19 | 14.78 | 12.05 | 17.50 | — |
| — | 110.25 | 122.35 | 116.30 | +0.79 | 62.6% | 290 | 62.6% | -0.21 | 17.40 | 15.30 | 19.50 | — |
| — | 103.05 | 113.65 | 108.35 | +0.76 | 62.2% | 300 | 62.2% | -0.24 | 19.95 | 17.10 | 22.80 | — |
| — | 98.75 | 106.45 | 102.60 | +0.74 | 61.9% | 310 | 61.9% | -0.27 | 23.07 | 20.15 | 26.00 | — |
| — | 92.65 | 100.15 | 96.40 | +0.71 | 61.6% | 320 | 61.6% | -0.29 | 27.35 | 24.40 | 30.30 | — |
| — | 87.15 | 94.25 | 90.70 | +0.68 | 61.3% | 330 | 61.3% | -0.32 | 30.25 | 27.10 | 33.40 | — |
| — | 79.85 | 88.25 | 84.05 | +0.66 | 61.2% | 340 | 61.2% | -0.35 | 35.30 | 31.40 | 39.20 | — |
| — | 76.15 | 82.40 | 79.28 | +0.63 | 61.0% | 350 | 61.0% | -0.38 | 38.52 | 35.35 | 41.70 | — |
| — | 70.90 | 76.90 | 73.90 | +0.60 | 60.9% | 360 | 60.9% | -0.41 | 44.65 | 40.45 | 48.85 | — |
| — | 66.70 | 71.15 | 68.92 | +0.57 | 60.8% | 370 | 60.8% | -0.43 | 48.98 | 46.05 | 51.90 | — |
| — | 61.25 | 67.10 | 64.17 | +0.55 | 60.7% | 380 | 60.7% | -0.46 | 54.40 | 52.05 | 56.75 | — |
| — | 56.85 | 62.75 | 59.80 | +0.52 | 60.7% | 390 | 60.7% | -0.49 | 60.00 | 57.70 | 62.30 | — |
| — | 52.55 | 59.15 | 55.85 | +0.49 | 60.6% | 400 | 60.6% | -0.52 | 66.35 | 63.55 | 69.15 | — |
| — | 48.65 | 56.20 | 52.42 | +0.47 | 60.6% | 410 | 60.6% | -0.54 | 71.20 | 68.25 | 74.15 | — |
| — | 45.25 | 51.00 | 48.12 | +0.45 | 60.6% | 420 | 60.6% | -0.57 | 77.65 | 74.40 | 80.90 | — |
| — | 41.70 | 48.10 | 44.90 | +0.42 | 60.6% | 430 | 60.6% | -0.59 | 85.20 | 81.90 | 88.50 | — |
| — | 38.80 | 44.80 | 41.80 | +0.40 | 60.7% | 440 | 60.7% | -0.61 | 92.10 | 88.95 | 95.25 | — |
| — | 35.65 | 42.10 | 38.88 | +0.38 | 60.7% | 450 | 60.7% | -0.64 | 99.53 | 95.30 | 103.75 | — |
| — | 34.80 | 38.80 | 36.80 | +0.36 | 60.8% | 460 | 60.8% | -0.66 | 107.38 | 102.90 | 111.85 | — |
| — | 30.45 | 36.45 | 33.45 | +0.34 | 60.9% | 470 | 60.9% | -0.68 | 114.22 | 110.25 | 118.20 | — |
| — | 28.10 | 35.85 | 31.98 | +0.32 | 61.0% | 480 | 61.0% | -0.70 | 121.47 | 116.95 | 126.00 | — |
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.