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 | |
| — | 74.50 | 77.30 | 75.90 | +0.94 | 31.3% | 310 | 31.3% | -0.11 | 3.12 | 2.15 | 4.10 | — |
| — | 65.30 | 68.40 | 66.85 | +0.90 | 31.3% | 320 | 31.3% | -0.15 | 4.12 | 2.65 | 5.60 | — |
| — | 56.40 | 59.90 | 58.15 | +0.85 | 31.4% | 330 | 31.4% | -0.21 | 6.20 | 3.90 | 8.50 | — |
| — | 48.10 | 51.90 | 50.00 | +0.80 | 31.6% | 340 | 31.6% | -0.27 | 8.15 | 6.20 | 10.10 | — |
| — | 41.30 | 44.50 | 42.90 | +0.73 | 31.7% | 350 | 31.7% | -0.33 | 11.30 | 9.40 | 13.20 | — |
| — | 37.80 | 41.00 | 39.40 | +0.70 | 31.8% | 355 | 31.8% | -0.36 | 13.00 | 11.00 | 15.00 | — |
| — | 34.00 | 37.70 | 35.85 | +0.66 | 31.9% | 360 | 31.9% | -0.39 | 14.95 | 13.10 | 16.80 | — |
| — | 30.60 | 34.60 | 32.60 | +0.63 | 32.0% | 365 | 32.0% | -0.43 | 16.95 | 14.90 | 19.00 | — |
| — | 27.90 | 31.60 | 29.75 | +0.59 | 32.1% | 370 | 32.1% | -0.46 | 19.30 | 17.10 | 21.50 | — |
| — | 24.90 | 29.00 | 26.95 | +0.56 | 32.2% | 375 | 32.2% | -0.49 | 21.45 | 19.40 | 23.50 | — |
| — | 22.50 | 26.40 | 24.45 | +0.52 | 32.3% | 380 | 32.3% | -0.53 | 24.25 | 22.50 | 26.00 | — |
| — | 21.00 | 24.00 | 22.50 | +0.49 | 32.4% | 385 | 32.4% | -0.55 | 27.05 | 25.10 | 29.00 | — |
| — | 19.10 | 21.90 | 20.50 | +0.45 | 32.4% | 390 | 32.4% | -0.59 | 29.80 | 28.00 | 31.60 | — |
| — | 16.70 | 20.00 | 18.35 | +0.42 | 32.5% | 395 | 32.5% | -0.62 | 32.90 | 31.00 | 34.80 | — |
| — | 14.80 | 17.80 | 16.30 | +0.39 | 32.6% | 400 | 32.6% | -0.65 | 36.10 | 34.40 | 37.80 | — |
| — | 13.20 | 16.10 | 14.65 | +0.36 | 32.7% | 405 | 32.7% | -0.68 | 39.60 | 37.70 | 41.50 | — |
| — | 11.70 | 15.00 | 13.35 | +0.33 | 32.8% | 410 | 32.8% | -0.70 | 43.00 | 41.10 | 44.90 | — |
| — | 8.10 | 12.00 | 10.05 | +0.27 | 32.9% | 420 | 32.9% | -0.75 | 50.50 | 48.50 | 52.50 | — |
| — | 5.70 | 9.80 | 7.75 | +0.22 | 33.0% | 430 | 33.0% | -0.80 | 58.45 | 56.40 | 60.50 | — |
| — | 3.20 | 7.40 | 5.30 | +0.16 | 33.2% | 445 | 33.2% | -0.86 | 71.00 | 69.00 | 73.00 | — |
| — | 2.10 | 6.00 | 4.05 | +0.13 | 33.3% | 455 | 33.3% | -0.89 | 79.20 | 77.70 | 80.70 | — |
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.