Spot 382.24
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 73.50 | 71.95 | +1.00 | 48.3% | 310 | 48.3% | +0.00 | — | — | 1.50 | — |
| — | 65.60 | 68.30 | 66.95 | +1.00 | 47.3% | 315 | 47.3% | +0.00 | — | — | 1.50 | — |
| — | 60.40 | 63.50 | 61.95 | +1.00 | 46.2% | 320 | 46.2% | +0.00 | — | — | 1.50 | — |
| — | 55.80 | 58.30 | 57.05 | +1.00 | 45.3% | 325 | — | — | — | — | 1.70 | — |
| — | 50.50 | 53.40 | 51.95 | — | — | 330 | — | — | — | — | 1.50 | — |
| — | 45.50 | 48.40 | 46.95 | +1.00 | 44.1% | 335 | 44.1% | -0.00 | — | — | 1.50 | — |
| — | 40.80 | 43.40 | 42.10 | +1.00 | 44.1% | 340 | 44.1% | -0.00 | — | — | 1.50 | — |
| — | 35.40 | 38.50 | 36.95 | +1.00 | 44.5% | 345 | 44.5% | -0.00 | — | — | 1.50 | — |
| — | 30.80 | 33.30 | 32.05 | +1.00 | 44.8% | 350 | 44.8% | -0.00 | — | — | 1.50 | — |
| — | 25.50 | 28.50 | 27.00 | +0.99 | 44.5% | 355 | 44.5% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 20.60 | 23.70 | 22.15 | +0.97 | 43.5% | 360 | 43.5% | -0.03 | — | — | 1.90 | — |
| — | 15.80 | 18.60 | 17.20 | +0.93 | 42.1% | 365 | 42.1% | -0.07 | — | — | 1.75 | — |
| — | 11.10 | 14.00 | 12.55 | +0.87 | 40.6% | 370 | 40.6% | -0.13 | 0.55 | 0.15 | 0.95 | — |
| — | 7.80 | 9.90 | 8.85 | +0.75 | 39.5% | 375 | 39.5% | -0.25 | 1.65 | 0.60 | 2.70 | — |
| — | 4.40 | 6.40 | 5.40 | +0.59 | 38.7% | 380 | 38.7% | -0.41 | 3.67 | 2.35 | 5.00 | — |
| — | 1.80 | 3.80 | 2.80 | +0.41 | 38.2% | 385 | 38.2% | -0.59 | 5.75 | 4.70 | 6.80 | — |
| — | 0.10 | 2.30 | 1.20 | +0.24 | 38.0% | 390 | 38.0% | -0.75 | 9.50 | 8.00 | 11.00 | — |
| — | 0.05 | 2.00 | 1.02 | +0.12 | 37.8% | 395 | 37.8% | -0.88 | 13.35 | 12.20 | 14.50 | — |
| — | — | 1.75 | — | +0.05 | 37.8% | 400 | 37.8% | -0.95 | 18.45 | 16.90 | 20.00 | 805 |
| 28 | — | 1.20 | — | +0.02 | 37.8% | 405 | 37.8% | -0.98 | 23.25 | 22.00 | 24.50 | — |
| — | — | 1.15 | — | +0.01 | 37.8% | 410 | 37.8% | -1.00 | 28.10 | 26.80 | 29.40 | 33 |
| — | — | 1.70 | — | +0.00 | 37.9% | 415 | 37.9% | -1.00 | 33.15 | 31.60 | 34.70 | — |
| — | — | 1.90 | — | +0.00 | 38.0% | 420 | 38.0% | -1.00 | 38.10 | 36.80 | 39.40 | — |
| — | — | 0.80 | — | +0.00 | 38.2% | 425 | 38.2% | -1.00 | 43.15 | 41.70 | 44.60 | — |
| — | — | 1.50 | — | +0.00 | 38.4% | 430 | 38.4% | -1.00 | 48.20 | 46.70 | 49.70 | — |
| — | — | 1.70 | — | +0.00 | 38.7% | 435 | 38.7% | -1.00 | 52.80 | 51.70 | 53.90 | — |
| — | — | 1.70 | — | +0.00 | 39.1% | 440 | 39.1% | -1.00 | 58.10 | 56.80 | 59.40 | — |
| — | — | 0.15 | — | +0.00 | 39.4% | 445 | 39.4% | -1.00 | 63.20 | 61.70 | 64.70 | — |
| — | — | 2.60 | — | +0.00 | 39.9% | 450 | 39.9% | -1.00 | 68.25 | 66.80 | 69.70 | — |
| — | — | 2.60 | — | +0.00 | 40.3% | 455 | 40.3% | -1.00 | 73.05 | 71.80 | 74.30 | — |
| — | — | 2.60 | — | +0.00 | 40.8% | 460 | 40.8% | -1.00 | 78.20 | 76.70 | 79.70 | — |
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.