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 | |
| — | 72.50 | 76.70 | 74.60 | +0.95 | 36.5% | 310 | 36.5% | -0.05 | 1.27 | 0.35 | 2.20 | — |
| — | 67.70 | 71.90 | 69.80 | +0.94 | 36.3% | 315 | 36.3% | -0.06 | — | — | 4.90 | — |
| — | 63.10 | 67.20 | 65.15 | +0.93 | 36.1% | 320 | 36.1% | -0.07 | — | — | 4.90 | — |
| — | 58.50 | 62.80 | 60.65 | +0.91 | 36.0% | 325 | 36.0% | -0.09 | — | — | 4.90 | — |
| — | 54.00 | 58.40 | 56.20 | +0.89 | 35.9% | 330 | 35.9% | -0.11 | 2.70 | 0.40 | 5.00 | — |
| — | 49.70 | 54.20 | 51.95 | +0.87 | 35.8% | 335 | 35.8% | -0.13 | 3.10 | 1.00 | 5.20 | — |
| — | 45.60 | 50.00 | 47.80 | +0.84 | 35.7% | 340 | 35.7% | -0.16 | 4.40 | 2.30 | 6.50 | — |
| — | 41.60 | 45.90 | 43.75 | +0.82 | 35.5% | 345 | 35.5% | -0.18 | 5.40 | 3.30 | 7.50 | — |
| — | 37.80 | 41.90 | 39.85 | +0.79 | 35.4% | 350 | 35.4% | -0.21 | 6.10 | 4.00 | 8.20 | — |
| — | 34.10 | 38.40 | 36.25 | +0.76 | 35.2% | 355 | 35.2% | -0.25 | 7.75 | 5.50 | 10.00 | — |
| — | 30.60 | 34.80 | 32.70 | +0.72 | 35.1% | 360 | 35.1% | -0.28 | 9.45 | 7.40 | 11.50 | — |
| — | 27.30 | 31.50 | 29.40 | +0.68 | 34.9% | 365 | 34.9% | -0.32 | 10.50 | 9.00 | 12.00 | 13 |
| — | 24.20 | 28.50 | 26.35 | +0.65 | 34.7% | 370 | 34.7% | -0.36 | 12.50 | 11.00 | 14.00 | — |
| — | 21.30 | 25.50 | 23.40 | +0.61 | 34.5% | 375 | 34.5% | -0.40 | 14.85 | 13.00 | 16.70 | — |
| — | 19.40 | 22.80 | 21.10 | +0.56 | 34.3% | 380 | 34.3% | -0.44 | 17.15 | 15.70 | 18.60 | — |
| — | 16.10 | 20.30 | 18.20 | +0.52 | 34.1% | 385 | 34.1% | -0.48 | 19.35 | 17.80 | 20.90 | — |
| — | 14.30 | 17.20 | 15.75 | +0.48 | 33.9% | 390 | 33.9% | -0.52 | 22.40 | 20.50 | 24.30 | — |
| — | 12.40 | 15.60 | 14.00 | +0.44 | 33.8% | 395 | 33.8% | -0.57 | 25.25 | 23.00 | 27.50 | — |
| — | 10.00 | 13.90 | 11.95 | +0.40 | 33.6% | 400 | 33.6% | -0.61 | 28.50 | 26.50 | 30.50 | — |
| — | 8.40 | 11.80 | 10.10 | +0.36 | 33.5% | 405 | 33.5% | -0.65 | 31.75 | 29.70 | 33.80 | — |
| — | 6.50 | 10.60 | 8.55 | +0.32 | 33.4% | 410 | 33.4% | -0.69 | 35.25 | 33.20 | 37.30 | — |
| — | 6.80 | 9.20 | 8.00 | +0.29 | 33.3% | 415 | 33.3% | -0.72 | 39.00 | 37.00 | 41.00 | — |
| — | 4.80 | 8.20 | 6.50 | +0.26 | 33.3% | 420 | 33.3% | -0.76 | 42.90 | 41.00 | 44.80 | — |
| — | 3.30 | 7.20 | 5.25 | +0.23 | 33.2% | 425 | 33.2% | -0.79 | 46.75 | 44.60 | 48.90 | — |
| — | 2.50 | 6.30 | 4.40 | +0.20 | 33.3% | 430 | 33.3% | -0.82 | 50.85 | 48.60 | 53.10 | — |
| — | 1.50 | 5.90 | 3.70 | +0.17 | 33.3% | 435 | 33.3% | -0.85 | 55.25 | 53.00 | 57.50 | — |
| — | 1.00 | 5.30 | 3.15 | +0.15 | 33.4% | 440 | 33.4% | -0.87 | 59.65 | 57.40 | 61.90 | — |
| — | 0.50 | 4.60 | 2.55 | +0.13 | 33.5% | 445 | 33.5% | -0.89 | 64.15 | 61.90 | 66.40 | — |
| — | — | 3.10 | — | +0.11 | 33.7% | 450 | 33.7% | -0.91 | 68.85 | 66.80 | 70.90 | — |
| — | — | 4.90 | — | +0.10 | 33.9% | 455 | 33.9% | -0.93 | 73.35 | 71.30 | 75.40 | — |
| — | — | 4.90 | — | +0.09 | 34.1% | 460 | 34.1% | -0.94 | 78.25 | 76.10 | 80.40 | — |
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.