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 | |
| — | 74.10 | 77.20 | 75.65 | — | — | 310 | — | — | 3.17 | 2.35 | 4.00 | — |
| — | 64.80 | 68.60 | 66.70 | — | — | 320 | — | — | 4.30 | 2.30 | 6.30 | — |
| — | 52.80 | 55.80 | 54.30 | — | — | 335 | 31.0% | -0.19 | 7.40 | 5.30 | 9.50 | — |
| — | 44.70 | 48.50 | 46.60 | +0.80 | 30.9% | 345 | 30.9% | -0.24 | 9.85 | 8.00 | 11.70 | — |
| — | 38.30 | 41.50 | 39.90 | +0.74 | 30.9% | 355 | 30.9% | -0.31 | 13.45 | 11.20 | 15.70 | — |
| — | 35.20 | 38.50 | 36.85 | +0.70 | 30.9% | 360 | 30.9% | -0.34 | 15.45 | 13.30 | 17.60 | — |
| — | 31.50 | 35.00 | 33.25 | +0.67 | 31.0% | 365 | 31.0% | -0.37 | 17.55 | 15.40 | 19.70 | — |
| — | 29.00 | 32.00 | 30.50 | — | — | 370 | 31.1% | -0.41 | 19.80 | 17.70 | 21.90 | — |
| — | 26.70 | 29.50 | 28.10 | — | — | 375 | — | — | 22.25 | 20.10 | 24.40 | — |
| — | 23.30 | 27.00 | 25.15 | — | — | 380 | 31.2% | -0.47 | 24.85 | 22.80 | 26.90 | — |
| — | 21.40 | 24.50 | 22.95 | +0.53 | 31.3% | 385 | 31.3% | -0.51 | 27.90 | 26.30 | 29.50 | — |
| — | 19.80 | 21.80 | 20.80 | +0.49 | 31.4% | 390 | 31.4% | -0.54 | 30.90 | 29.30 | 32.50 | — |
| — | 17.40 | 20.50 | 18.95 | +0.46 | 31.5% | 395 | 31.5% | -0.57 | 33.55 | 31.60 | 35.50 | — |
| — | 14.80 | 17.90 | 16.35 | +0.43 | 31.7% | 400 | 31.7% | -0.60 | 36.75 | 35.00 | 38.50 | — |
| — | 14.00 | 17.00 | 15.50 | +0.39 | 31.8% | 405 | 31.8% | -0.63 | 40.35 | 38.70 | 42.00 | — |
| — | 12.40 | 15.50 | 13.95 | +0.36 | 31.9% | 410 | 31.9% | -0.66 | 43.80 | 42.10 | 45.50 | — |
| — | 11.00 | 13.30 | 12.15 | +0.34 | 32.0% | 415 | 32.0% | -0.69 | 47.40 | 45.80 | 49.00 | — |
| — | 7.50 | 11.50 | 9.50 | +0.28 | 32.3% | 425 | 32.3% | -0.74 | 55.10 | 53.30 | 56.90 | — |
| — | 5.50 | 9.50 | 7.50 | +0.24 | 32.6% | 435 | 32.6% | -0.78 | 62.90 | 61.30 | 64.50 | — |
| — | 4.20 | 8.00 | 6.10 | +0.20 | 32.9% | 445 | 32.9% | -0.82 | 71.35 | 69.70 | 73.00 | — |
| — | 2.60 | 6.70 | 4.65 | +0.16 | 33.2% | 455 | 33.2% | -0.85 | 80.10 | 78.40 | 81.80 | — |
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.