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 | |
| — | 117.60 | 130.80 | 124.20 | +0.84 | 63.5% | 280 | 61.0% | -0.16 | 14.18 | 11.20 | 17.15 | — |
| — | 111.15 | 123.55 | 117.35 | +0.82 | 63.5% | 290 | 59.6% | -0.18 | 16.18 | 13.65 | 18.70 | — |
| — | 106.55 | 116.50 | 111.53 | +0.80 | 64.9% | 300 | 59.8% | -0.20 | 19.43 | 16.45 | 22.40 | — |
| — | 99.30 | 107.30 | 103.30 | +0.78 | 62.8% | 310 | 60.1% | -0.22 | 23.02 | 19.35 | 26.70 | — |
| — | 92.95 | 100.95 | 96.95 | +0.76 | 62.4% | 320 | 59.9% | -0.25 | 26.40 | 22.75 | 30.05 | — |
| — | 86.55 | 94.85 | 90.70 | +0.73 | 62.1% | 330 | 60.0% | -0.27 | 30.05 | 26.25 | 33.85 | — |
| — | 81.60 | 89.05 | 85.33 | +0.71 | 61.9% | 340 | 59.8% | -0.30 | 34.17 | 30.20 | 38.15 | — |
| — | 77.15 | 82.85 | 80.00 | +0.68 | 61.8% | 350 | 59.6% | -0.32 | 38.33 | 34.60 | 42.05 | — |
| — | 71.15 | 78.30 | 74.72 | +0.66 | 62.3% | 360 | 61.5% | -0.35 | 42.98 | 39.35 | 46.60 | 10 |
| 69 | 66.95 | 73.00 | 69.97 | +0.63 | 61.3% | 370 | 61.3% | -0.37 | 48.23 | 44.25 | 52.20 | 43 |
| 120 | 62.75 | 68.90 | 65.83 | +0.61 | 61.2% | 380 | 59.4% | -0.40 | 53.20 | 49.65 | 56.75 | 10 |
| — | 56.75 | 64.60 | 60.67 | +0.58 | 61.4% | 390 | 59.3% | -0.43 | 59.12 | 55.15 | 63.10 | — |
| — | 52.55 | 60.55 | 56.55 | +0.56 | 61.5% | 400 | 59.9% | -0.45 | 65.22 | 61.00 | 69.45 | — |
| — | 47.90 | 56.70 | 52.30 | +0.53 | 61.1% | 410 | 58.9% | -0.48 | 70.85 | 67.10 | 74.60 | — |
| — | 45.25 | 53.15 | 49.20 | +0.51 | 61.4% | 420 | 59.3% | -0.50 | 77.35 | 73.45 | 81.25 | — |
| — | 41.85 | 49.75 | 45.80 | +0.48 | 60.8% | 430 | 59.1% | -0.53 | 84.08 | 80.05 | 88.10 | — |
| — | 39.05 | 46.65 | 42.85 | +0.46 | 61.6% | 440 | 59.5% | -0.55 | 90.75 | 86.85 | 94.65 | — |
| — | 36.35 | 43.70 | 40.02 | +0.44 | 61.3% | 450 | 59.4% | -0.58 | 98.08 | 93.90 | 102.25 | — |
| — | 32.60 | 40.85 | 36.73 | +0.42 | 61.1% | 460 | 58.6% | -0.60 | 104.22 | 100.10 | 108.35 | — |
| — | 30.35 | 38.45 | 34.40 | +0.39 | 61.5% | 470 | 59.2% | -0.62 | 112.40 | 106.85 | 117.95 | — |
| — | 27.20 | 35.75 | 31.48 | +0.38 | 60.7% | 480 | 58.5% | -0.64 | 119.50 | 113.85 | 125.15 | — |
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.