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 | |
| — | 111.45 | 123.10 | 117.28 | +0.87 | 66.9% | 280 | 66.9% | -0.13 | 9.15 | 6.00 | 12.30 | — |
| — | 102.80 | 116.10 | 109.45 | +0.85 | 66.3% | 290 | 66.3% | -0.15 | 11.15 | 7.85 | 14.45 | — |
| — | 96.25 | 104.65 | 100.45 | +0.83 | 65.8% | 300 | 65.8% | -0.17 | 14.30 | 12.50 | 16.10 | — |
| — | 88.50 | 97.40 | 92.95 | +0.80 | 65.3% | 310 | 65.3% | -0.20 | 16.95 | 15.55 | 18.35 | — |
| — | 82.40 | 90.50 | 86.45 | +0.77 | 65.0% | 320 | 65.0% | -0.23 | 20.50 | 18.50 | 22.50 | — |
| — | 75.95 | 83.95 | 79.95 | +0.75 | 64.7% | 330 | 64.7% | -0.26 | 22.62 | 19.40 | 25.85 | — |
| — | 69.70 | 77.75 | 73.72 | +0.72 | 64.5% | 340 | 64.5% | -0.29 | 27.02 | 25.50 | 28.55 | — |
| — | 64.25 | 71.90 | 68.08 | +0.68 | 64.4% | 350 | 64.4% | -0.32 | 29.10 | 26.70 | 31.50 | — |
| — | 58.65 | 66.40 | 62.52 | +0.65 | 64.3% | 360 | 64.3% | -0.35 | 34.98 | 33.70 | 36.25 | — |
| — | 53.65 | 61.30 | 57.48 | +0.62 | 64.3% | 370 | 64.3% | -0.38 | 40.38 | 38.55 | 42.20 | — |
| — | 49.30 | 56.45 | 52.88 | +0.59 | 64.3% | 380 | 64.3% | -0.42 | 44.15 | 39.90 | 48.40 | — |
| — | 44.00 | 52.05 | 48.02 | +0.56 | 64.4% | 390 | 64.4% | -0.45 | 50.33 | 48.50 | 52.15 | — |
| — | 41.10 | 47.90 | 44.50 | +0.53 | 64.4% | 400 | 64.4% | -0.48 | 55.15 | 51.20 | 59.10 | — |
| — | 37.15 | 41.40 | 39.27 | +0.49 | 64.6% | 410 | 64.6% | -0.51 | 62.55 | 60.40 | 64.70 | — |
| — | 34.70 | 37.85 | 36.27 | +0.47 | 64.7% | 420 | 64.7% | -0.54 | 67.72 | 63.70 | 71.75 | — |
| — | 30.75 | 36.70 | 33.73 | +0.44 | 64.9% | 430 | 64.9% | -0.57 | 74.47 | 70.40 | 78.55 | — |
| — | 26.70 | 34.15 | 30.43 | +0.41 | 65.1% | 440 | 65.1% | -0.60 | 81.62 | 78.05 | 85.20 | — |
| — | 25.10 | 31.10 | 28.10 | +0.38 | 65.3% | 450 | 65.3% | -0.62 | 88.50 | 84.65 | 92.35 | — |
| — | 21.25 | 28.90 | 25.07 | +0.36 | 65.5% | 460 | 65.5% | -0.65 | 96.05 | 92.15 | 99.95 | — |
| — | 19.70 | 26.55 | 23.12 | +0.34 | 65.7% | 470 | 65.7% | -0.67 | 103.92 | 100.50 | 107.35 | — |
| — | 17.40 | 23.30 | 20.35 | +0.31 | 65.9% | 480 | 60.4% | -0.70 | 110.72 | 105.60 | 115.85 | — |
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.