Spot 383.40
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.60 | 80.95 | 76.78 | +0.92 | 60.0% | 310 | 60.0% | -0.08 | 2.17 | 1.55 | 2.80 | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | 64.40 | 72.00 | 68.20 | +0.89 | 58.6% | 320 | 58.6% | -0.11 | 3.48 | 2.15 | 4.80 | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | 55.85 | 63.45 | 59.65 | +0.85 | 57.3% | 330 | 57.3% | -0.15 | 5.00 | 4.00 | 6.00 | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | 46.80 | 55.45 | 51.12 | +0.81 | 56.2% | 340 | 56.2% | -0.19 | 6.60 | 5.20 | 8.00 | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | 39.90 | 48.05 | 43.98 | +0.76 | 55.3% | 350 | 55.3% | -0.24 | 9.15 | 8.25 | 10.05 | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | 33.30 | 41.10 | 37.20 | +0.70 | 54.6% | 360 | 54.6% | -0.30 | 12.55 | 11.65 | 13.45 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 27.70 | 34.70 | 31.20 | +0.63 | 54.1% | 370 | 54.1% | -0.37 | 16.55 | 15.40 | 17.70 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 22.75 | 29.10 | 25.93 | +0.56 | 53.8% | 380 | 53.8% | -0.44 | 20.15 | 18.35 | 21.95 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 18.25 | 24.00 | 21.12 | +0.49 | 53.6% | 390 | 53.6% | -0.51 | 25.50 | 22.45 | 28.55 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
| — | — | — | — | — | — | 397.5 | — | — | — | — | — | — |
| — | 15.55 | 18.40 | 16.98 | +0.43 | 53.4% | 400 | 53.4% | -0.58 | 31.77 | 28.25 | 35.30 | — |
| — | — | — | — | — | — | 402.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | — | — | — | — | — | 407.5 | — | — | — | — | — | — |
| — | 10.45 | 15.90 | 13.18 | +0.36 | 53.4% | 410 | 53.4% | -0.64 | 38.30 | 34.50 | 42.10 | — |
| — | — | — | — | — | — | 415 | — | — | — | — | — | — |
| — | 8.05 | 11.70 | 9.88 | +0.30 | 53.5% | 420 | 53.5% | -0.70 | 45.48 | 41.65 | 49.30 | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
| — | 6.65 | 9.25 | 7.95 | +0.25 | 53.7% | 430 | 53.7% | -0.76 | 53.30 | 49.45 | 57.15 | — |
| — | — | — | — | — | — | 435 | — | — | — | — | — | — |
| — | 5.90 | 7.30 | 6.60 | +0.21 | 54.0% | 440 | 54.0% | -0.80 | 61.65 | 57.70 | 65.60 | — |
| — | — | — | — | — | — | 445 | — | — | — | — | — | — |
| — | 3.00 | 5.65 | 4.33 | +0.17 | 54.5% | 450 | 54.5% | -0.84 | 70.53 | 66.30 | 74.75 | — |
| — | — | — | — | — | — | 455 | — | — | — | — | — | — |
| — | 3.00 | 6.05 | 4.53 | +0.14 | 55.2% | 460 | 55.2% | -0.87 | 79.17 | 75.20 | 83.15 | — |
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.