Spot 382.59
· 166 contratti su 3 scadenze
· fonte ibkr
· catturata 03/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.60 | 74.20 | 72.40 | +1.00 | 41.8% | 310 | 41.8% | -0.00 | — | — | 2.90 | — |
| — | 65.60 | 69.20 | 67.40 | +0.99 | 41.0% | 315 | 41.0% | -0.01 | — | — | 4.90 | — |
| — | 60.70 | 64.20 | 62.45 | +0.99 | 40.3% | 320 | 40.3% | -0.01 | — | — | 4.90 | — |
| — | 55.90 | 59.30 | 57.60 | +0.98 | 39.6% | 325 | 39.6% | -0.02 | — | — | 4.90 | — |
| — | 50.60 | 54.80 | 52.70 | +0.98 | 38.9% | 330 | 38.9% | -0.02 | — | — | 4.90 | — |
| — | 46.00 | 50.40 | 48.20 | +0.97 | 38.2% | 335 | 38.2% | -0.03 | — | — | 4.90 | — |
| — | 41.00 | 44.70 | 42.85 | +0.95 | 37.6% | 340 | 37.6% | -0.05 | — | — | 4.90 | — |
| — | 36.40 | 40.20 | 38.30 | +0.93 | 37.0% | 345 | 37.0% | -0.07 | — | — | 4.90 | — |
| — | 31.50 | 35.40 | 33.45 | +0.90 | 36.5% | 350 | 36.5% | -0.10 | — | — | 3.10 | — |
| — | 27.80 | 31.00 | 29.40 | +0.87 | 36.0% | 355 | 36.0% | -0.13 | 1.73 | 0.15 | 3.30 | — |
| — | 23.00 | 26.80 | 24.90 | +0.82 | 35.5% | 360 | 35.5% | -0.18 | 1.75 | 0.30 | 3.20 | — |
| — | 19.00 | 22.80 | 20.90 | +0.77 | 35.1% | 365 | 35.1% | -0.23 | 3.33 | 2.95 | 3.70 | — |
| — | 15.10 | 19.10 | 17.10 | +0.71 | 34.8% | 370 | 34.8% | -0.29 | 5.05 | 3.50 | 6.60 | — |
| — | 12.70 | 15.80 | 14.25 | +0.64 | 34.5% | 375 | 34.5% | -0.36 | 6.45 | 4.40 | 8.50 | — |
| — | 9.00 | 12.90 | 10.95 | +0.56 | 34.3% | 380 | 34.3% | -0.44 | 8.95 | 7.20 | 10.70 | — |
| — | 6.90 | 10.40 | 8.65 | +0.48 | 34.1% | 385 | 34.1% | -0.52 | 10.55 | 9.30 | 11.80 | — |
| — | 4.50 | 8.40 | 6.45 | +0.41 | 34.0% | 390 | 34.0% | -0.60 | 13.35 | 11.90 | 14.80 | — |
| — | 2.60 | 6.70 | 4.65 | +0.34 | 34.0% | 395 | 34.0% | -0.67 | 16.95 | 15.30 | 18.60 | — |
| — | 1.10 | 5.40 | 3.25 | +0.27 | 33.9% | 400 | 33.9% | -0.73 | 21.00 | 19.00 | 23.00 | — |
| — | 0.60 | 4.60 | 2.60 | +0.21 | 33.9% | 405 | 33.9% | -0.80 | 25.00 | 23.00 | 27.00 | — |
| — | 0.20 | 4.20 | 2.20 | +0.16 | 34.0% | 410 | 34.0% | -0.85 | 29.65 | 28.00 | 31.30 | — |
| — | 0.85 | 1.70 | 1.27 | +0.12 | 34.1% | 415 | 34.1% | -0.89 | 33.65 | 31.90 | 35.40 | — |
| — | — | 1.50 | — | +0.09 | 34.2% | 420 | 34.2% | -0.92 | 38.45 | 36.50 | 40.40 | — |
| — | — | 3.90 | — | +0.07 | 34.3% | 425 | 34.3% | -0.95 | 43.20 | 41.40 | 45.00 | — |
| — | 0.20 | 2.00 | 1.10 | +0.05 | 34.5% | 430 | 34.5% | -0.97 | 47.75 | 46.20 | 49.30 | — |
| — | — | 4.00 | — | +0.03 | 34.7% | 435 | 34.7% | -0.98 | 52.95 | 51.20 | 54.70 | — |
| — | — | 3.90 | — | +0.02 | 34.9% | 440 | 34.9% | -0.99 | 57.80 | 56.10 | 59.50 | — |
| — | — | 3.90 | — | +0.02 | 35.2% | 445 | 35.2% | -1.00 | 62.85 | 61.10 | 64.60 | — |
| — | — | 4.90 | — | +0.01 | 35.5% | 450 | 35.5% | -1.00 | 67.75 | 66.00 | 69.50 | — |
| — | — | 4.90 | — | +0.01 | 35.8% | 455 | 35.8% | -1.00 | 72.90 | 71.00 | 74.80 | — |
| — | — | 2.10 | — | +0.01 | 36.1% | 460 | 36.1% | -1.00 | 77.90 | 76.00 | 79.80 | — |
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.