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 | |
| — | 71.60 | 75.40 | 73.50 | +0.98 | 32.1% | 310 | 32.1% | -0.02 | — | — | 3.60 | — |
| — | 66.90 | 70.30 | 68.60 | +0.98 | 32.3% | 315 | 32.3% | -0.02 | — | — | 3.70 | — |
| — | 62.40 | 65.60 | 64.00 | +0.96 | 32.6% | 320 | 32.6% | -0.04 | — | — | 3.80 | — |
| — | 57.40 | 61.10 | 59.25 | +0.95 | 32.8% | 325 | 32.8% | -0.05 | — | — | 4.00 | — |
| — | 52.90 | 56.50 | 54.70 | +0.93 | 33.1% | 330 | 33.1% | -0.07 | 1.40 | 0.55 | 2.25 | — |
| — | 48.40 | 51.70 | 50.05 | +0.91 | 33.3% | 335 | 33.3% | -0.09 | 2.50 | 0.60 | 4.40 | — |
| — | 44.00 | 46.90 | 45.45 | +0.88 | 33.4% | 340 | 33.4% | -0.12 | 3.08 | 2.15 | 4.00 | — |
| — | 39.80 | 43.10 | 41.45 | +0.85 | 33.5% | 345 | 33.5% | -0.15 | 3.52 | 2.85 | 4.20 | — |
| — | 35.80 | 39.50 | 37.65 | +0.82 | 33.6% | 350 | 33.6% | -0.18 | 3.90 | 2.20 | 5.60 | — |
| — | 31.70 | 34.90 | 33.30 | +0.78 | 33.6% | 355 | 33.6% | -0.22 | 5.45 | 4.80 | 6.10 | — |
| — | 28.20 | 31.30 | 29.75 | +0.74 | 33.6% | 360 | 33.6% | -0.26 | 6.75 | 4.60 | 8.90 | — |
| — | 24.80 | 28.50 | 26.65 | +0.70 | 33.6% | 365 | 33.6% | -0.30 | 8.65 | 7.50 | 9.80 | — |
| — | 21.60 | 25.00 | 23.30 | +0.65 | 33.5% | 370 | 33.5% | -0.35 | 10.25 | 9.00 | 11.50 | — |
| — | 19.60 | 22.00 | 20.80 | +0.61 | 33.4% | 375 | 33.4% | -0.40 | 12.30 | 11.10 | 13.50 | — |
| — | 16.30 | 19.50 | 17.90 | +0.56 | 33.3% | 380 | 33.3% | -0.45 | 14.30 | 13.10 | 15.50 | — |
| — | 13.70 | 16.80 | 15.25 | +0.51 | 33.2% | 385 | 33.2% | -0.50 | 16.90 | 15.70 | 18.10 | — |
| — | 12.00 | 14.60 | 13.30 | +0.46 | 33.1% | 390 | 33.1% | -0.54 | 19.80 | 18.20 | 21.40 | — |
| — | 10.00 | 11.80 | 10.90 | +0.41 | 33.1% | 395 | — | — | 22.45 | 21.00 | 23.90 | — |
| — | 8.50 | 10.60 | 9.55 | — | — | 400 | — | — | 26.15 | 24.50 | 27.80 | — |
| — | 7.00 | 9.50 | 8.25 | — | — | 405 | — | — | 29.25 | 28.00 | 30.50 | — |
| — | 5.80 | 7.90 | 6.85 | — | — | 410 | — | — | 33.40 | 31.80 | 35.00 | — |
| — | 3.30 | 7.50 | 5.40 | — | — | 415 | — | — | 37.35 | 35.70 | 39.00 | — |
| — | 3.20 | 6.50 | 4.85 | — | — | 420 | 33.0% | -0.80 | 41.60 | 40.20 | 43.00 | — |
| — | 3.30 | 4.60 | 3.95 | — | — | 425 | — | — | 45.75 | 44.00 | 47.50 | — |
| — | 1.45 | 5.20 | 3.33 | — | — | 430 | — | — | 49.95 | 48.40 | 51.50 | — |
| — | 0.85 | 3.60 | 2.23 | — | — | 435 | — | — | 54.20 | 52.40 | 56.00 | — |
| — | 0.65 | 4.10 | 2.38 | — | — | 440 | — | — | 59.05 | 57.20 | 60.90 | — |
| — | 0.25 | 4.20 | 2.23 | — | — | 445 | — | — | 63.45 | 61.70 | 65.20 | — |
| — | — | 4.10 | — | — | — | 450 | — | — | 68.35 | 66.50 | 70.20 | — |
| — | 1.00 | 2.30 | 1.65 | — | — | 455 | — | — | 73.15 | 71.20 | 75.10 | — |
| — | 0.35 | 2.45 | 1.40 | — | — | 460 | — | — | 77.85 | 75.90 | 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.