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 | |
| — | 75.10 | 78.80 | 76.95 | +0.91 | 34.7% | 310 | 34.7% | -0.12 | 4.38 | 2.95 | 5.80 | — |
| — | 66.10 | 70.30 | 68.20 | +0.88 | 34.2% | 320 | 34.2% | -0.15 | 6.20 | 4.10 | 8.30 | — |
| — | 54.20 | 58.50 | 56.35 | +0.82 | 33.6% | 335 | 33.6% | -0.21 | 9.30 | 7.10 | 11.50 | — |
| — | 46.90 | 51.00 | 48.95 | +0.78 | 33.3% | 345 | 33.3% | -0.26 | 12.35 | 10.40 | 14.30 | — |
| — | 40.90 | 44.00 | 42.45 | +0.72 | 33.1% | 355 | 33.1% | -0.32 | 15.85 | 13.90 | 17.80 | — |
| — | 36.90 | 41.00 | 38.95 | +0.69 | 33.0% | 360 | 33.0% | -0.35 | 17.90 | 15.80 | 20.00 | — |
| — | 34.70 | 38.00 | 36.35 | +0.66 | 32.9% | 365 | 32.9% | -0.38 | 19.85 | 17.70 | 22.00 | — |
| 548 | 31.70 | 35.00 | 33.35 | +0.63 | 32.8% | 370 | 32.8% | -0.40 | 21.80 | 20.00 | 23.60 | — |
| — | 29.30 | 32.00 | 30.65 | +0.60 | 32.8% | 375 | 32.8% | -0.43 | 24.15 | 22.50 | 25.80 | — |
| — | 26.80 | 29.50 | 28.15 | +0.57 | 32.8% | 380 | 32.8% | -0.46 | 27.00 | 25.00 | 29.00 | — |
| — | 24.40 | 27.30 | 25.85 | +0.54 | 32.7% | 385 | 32.7% | -0.49 | 29.55 | 27.60 | 31.50 | — |
| — | 21.50 | 24.60 | 23.05 | +0.51 | 32.7% | 390 | 32.7% | -0.52 | 32.40 | 30.30 | 34.50 | — |
| — | 18.70 | 22.80 | 20.75 | +0.48 | 32.7% | 395 | 32.7% | -0.55 | 35.15 | 33.20 | 37.10 | — |
| — | 17.80 | 20.20 | 19.00 | +0.45 | 32.7% | 400 | 32.7% | -0.58 | 38.25 | 36.30 | 40.20 | — |
| — | 16.30 | 19.40 | 17.85 | +0.42 | 32.7% | 405 | 32.7% | -0.61 | 41.25 | 39.50 | 43.00 | — |
| — | 13.20 | 17.20 | 15.20 | — | — | 410 | — | — | 44.95 | 43.00 | 46.90 | — |
| — | 13.10 | 15.60 | 14.35 | — | — | 415 | — | — | 48.15 | 46.50 | 49.80 | — |
| — | 9.00 | 12.90 | 10.95 | — | — | 425 | — | — | 55.90 | 54.00 | 57.80 | — |
| — | 6.50 | 11.20 | 8.85 | — | — | 435 | — | — | 63.55 | 61.50 | 65.60 | — |
| — | 5.00 | 9.20 | 7.10 | — | — | 445 | — | — | 71.65 | 69.50 | 73.80 | — |
| — | 4.20 | 7.40 | 5.80 | +0.18 | 33.0% | 455 | — | — | 80.65 | 79.00 | 82.30 | — |
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.