Spot 382.54
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 16/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.50 | 80.60 | 78.55 | — | — | 305 | 32.5% | -0.01 | — | — | 3.50 | — |
| — | 72.50 | 75.10 | 73.80 | +0.98 | 33.1% | 310 | 33.1% | -0.02 | — | — | 3.60 | — |
| — | 68.00 | 70.20 | 69.10 | +0.97 | 33.6% | 315 | 33.6% | -0.03 | — | — | 3.70 | — |
| — | 63.10 | 65.40 | 64.25 | +0.95 | 34.0% | 320 | 34.0% | -0.05 | — | — | 3.80 | — |
| — | 57.90 | 60.70 | 59.30 | +0.93 | 34.4% | 325 | 34.4% | -0.07 | — | — | 3.90 | — |
| — | 52.70 | 56.10 | 54.40 | +0.91 | 34.6% | 330 | 34.6% | -0.09 | 1.27 | 0.65 | 1.90 | — |
| — | 48.30 | 52.30 | 50.30 | +0.88 | 34.8% | 335 | 34.8% | -0.12 | 2.12 | 1.05 | 3.20 | — |
| — | 43.50 | 48.00 | 45.75 | +0.85 | 34.8% | 340 | 34.8% | -0.15 | 2.55 | 0.10 | 5.00 | — |
| — | 39.20 | 43.50 | 41.35 | +0.82 | 34.8% | 345 | 34.8% | -0.18 | 3.67 | 2.45 | 4.90 | — |
| — | 35.70 | 38.90 | 37.30 | +0.78 | 34.7% | 350 | 34.7% | -0.22 | 3.70 | 2.30 | 5.10 | — |
| — | 32.00 | 34.90 | 33.45 | +0.74 | 34.6% | 355 | 34.6% | -0.26 | 5.10 | 4.50 | 5.70 | — |
| — | 28.50 | 31.20 | 29.85 | +0.70 | 34.4% | 360 | 34.4% | -0.31 | 6.75 | 5.80 | 7.70 | — |
| — | 25.50 | 27.80 | 26.65 | +0.65 | 34.2% | 365 | 34.2% | -0.35 | 7.85 | 6.70 | 9.00 | — |
| — | 21.90 | 24.70 | 23.30 | +0.60 | 34.0% | 370 | 34.0% | -0.40 | 9.50 | 8.20 | 10.80 | — |
| — | 19.20 | 22.00 | 20.60 | +0.55 | 33.8% | 375 | 33.8% | -0.45 | 11.65 | 10.40 | 12.90 | — |
| — | 16.30 | 18.90 | 17.60 | +0.50 | 33.5% | 380 | 33.5% | -0.50 | 13.75 | 12.50 | 15.00 | — |
| — | 14.10 | 16.10 | 15.10 | +0.45 | 33.3% | 385 | 33.3% | -0.55 | 16.45 | 14.80 | 18.10 | — |
| — | 11.90 | 14.50 | 13.20 | +0.40 | 33.1% | 390 | 33.1% | -0.60 | 19.05 | 17.60 | 20.50 | — |
| — | 10.10 | 11.10 | 10.60 | +0.36 | 32.9% | 395 | 32.9% | -0.65 | 22.20 | 20.90 | 23.50 | — |
| — | 8.30 | 10.70 | 9.50 | +0.31 | 32.8% | 400 | 32.8% | -0.70 | 25.50 | 24.00 | 27.00 | — |
| — | 5.60 | 9.10 | 7.35 | +0.27 | 32.7% | 405 | 32.7% | -0.74 | 29.00 | 27.50 | 30.50 | — |
| — | 5.50 | 7.50 | 6.50 | +0.23 | 32.7% | 410 | 32.7% | -0.78 | 32.55 | 31.20 | 33.90 | — |
| — | 4.50 | 6.40 | 5.45 | +0.20 | 32.7% | 415 | 32.7% | -0.82 | 36.55 | 35.10 | 38.00 | — |
| — | 3.80 | 5.20 | 4.50 | +0.17 | 32.7% | 420 | 32.7% | -0.85 | 40.70 | 39.00 | 42.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.14 | 32.8% | 425 | 32.8% | -0.88 | 45.00 | 43.50 | 46.50 | — |
| — | 1.30 | 4.80 | 3.05 | +0.12 | 33.0% | 430 | 33.0% | -0.90 | 49.30 | 47.10 | 51.50 | — |
| — | 0.10 | 4.50 | 2.30 | +0.10 | 33.2% | 435 | 33.2% | -0.92 | 53.95 | 52.40 | 55.50 | — |
| — | 1.10 | 2.00 | 1.55 | +0.08 | 33.4% | 440 | 33.4% | -0.94 | 58.40 | 57.10 | 59.70 | — |
| — | 0.15 | 4.10 | 2.12 | +0.07 | 33.7% | 445 | 33.7% | -0.96 | 62.85 | 61.10 | 64.60 | — |
| — | — | 4.00 | — | +0.06 | 34.0% | 450 | 34.0% | -0.97 | 68.00 | 66.50 | 69.50 | — |
| — | 0.45 | 1.40 | 0.93 | +0.05 | 34.4% | 455 | 34.4% | -0.98 | 72.85 | 71.40 | 74.30 | — |
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.