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 | |
| — | 77.80 | 81.50 | 79.65 | +0.85 | 33.6% | 310 | 33.6% | -0.16 | 7.90 | 5.90 | 9.90 | — |
| — | 70.10 | 74.00 | 72.05 | +0.82 | 33.3% | 320 | 33.3% | -0.19 | 10.25 | 8.10 | 12.40 | — |
| — | 59.30 | 63.00 | 61.15 | +0.76 | 32.9% | 335 | 32.9% | -0.25 | 14.25 | 12.10 | 16.40 | — |
| — | 52.70 | 56.70 | 54.70 | +0.72 | 32.7% | 345 | 32.7% | -0.29 | 17.60 | 15.40 | 19.80 | — |
| — | 46.40 | 50.40 | 48.40 | +0.68 | 32.5% | 355 | 32.5% | -0.33 | 21.25 | 19.10 | 23.40 | — |
| — | 43.40 | 47.50 | 45.45 | +0.66 | 32.4% | 360 | 32.4% | -0.35 | 23.25 | 21.10 | 25.40 | — |
| — | 40.80 | 44.90 | 42.85 | +0.63 | 32.3% | 365 | 32.3% | -0.38 | 25.40 | 23.30 | 27.50 | — |
| — | 38.00 | 42.00 | 40.00 | +0.61 | 32.2% | 370 | 32.2% | -0.40 | 27.75 | 25.50 | 30.00 | — |
| — | 35.80 | 39.40 | 37.60 | +0.59 | 32.1% | 375 | 32.1% | -0.43 | 30.15 | 28.00 | 32.30 | — |
| — | 33.70 | 36.50 | 35.10 | +0.57 | 32.0% | 380 | 32.0% | -0.45 | 32.75 | 30.60 | 34.90 | — |
| — | 31.20 | 34.50 | 32.85 | — | — | 385 | — | — | 35.40 | 33.30 | 37.50 | — |
| — | 28.70 | 32.50 | 30.60 | +0.52 | 31.9% | 390 | — | — | 38.25 | 36.00 | 40.50 | — |
| — | 26.60 | 30.50 | 28.55 | +0.50 | 31.9% | 395 | 31.9% | -0.52 | 40.95 | 38.90 | 43.00 | — |
| — | 24.40 | 28.50 | 26.45 | +0.48 | 31.8% | 400 | 31.8% | -0.55 | 43.95 | 41.90 | 46.00 | — |
| — | 22.50 | 27.00 | 24.75 | +0.45 | 31.8% | 405 | 31.8% | -0.57 | 47.25 | 45.00 | 49.50 | — |
| — | 20.80 | 25.00 | 22.90 | +0.43 | 31.8% | 410 | 31.8% | -0.59 | 50.35 | 48.20 | 52.50 | — |
| — | 19.10 | 23.50 | 21.30 | +0.41 | 31.7% | 415 | 31.7% | -0.62 | 53.75 | 51.60 | 55.90 | — |
| — | 16.30 | 20.50 | 18.40 | +0.37 | 31.7% | 425 | 31.7% | -0.66 | 60.85 | 58.70 | 63.00 | — |
| — | 13.80 | 18.00 | 15.90 | +0.33 | 31.7% | 435 | 31.7% | -0.70 | 68.35 | 66.20 | 70.50 | — |
| — | 11.60 | 15.60 | 13.60 | +0.30 | 31.7% | 445 | 31.7% | -0.74 | 76.25 | 74.00 | 78.50 | — |
| — | 9.70 | 14.00 | 11.85 | +0.26 | 31.8% | 455 | 31.8% | -0.77 | 84.50 | 82.50 | 86.50 | — |
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.