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 | |
| — | 77.30 | 81.00 | 79.15 | +0.85 | 32.3% | 310 | 32.3% | -0.18 | 7.40 | 5.30 | 9.50 | — |
| — | 69.60 | 73.50 | 71.55 | +0.81 | 32.2% | 320 | 32.2% | -0.22 | 9.35 | 7.20 | 11.50 | — |
| — | 62.00 | 66.00 | 64.00 | +0.76 | 32.2% | 330 | 32.2% | -0.26 | 12.05 | 9.70 | 14.40 | — |
| — | 55.10 | 59.50 | 57.30 | +0.72 | 32.1% | 340 | 32.1% | -0.30 | 15.00 | 12.60 | 17.40 | — |
| — | 48.40 | 53.00 | 50.70 | +0.67 | 32.0% | 350 | 32.0% | -0.34 | 18.35 | 16.00 | 20.70 | — |
| — | 45.40 | 50.00 | 47.70 | +0.65 | 32.0% | 355 | 32.0% | -0.37 | 20.30 | 18.00 | 22.60 | — |
| — | 42.50 | 47.00 | 44.75 | +0.63 | 30.4% | 360 | 32.0% | -0.39 | 22.30 | 20.00 | 24.60 | — |
| — | 39.60 | 44.00 | 41.80 | +0.60 | 31.9% | 365 | 31.9% | -0.42 | 24.50 | 22.20 | 26.80 | — |
| — | 37.90 | 41.00 | 39.45 | — | — | 370 | 31.9% | -0.44 | 26.75 | 24.50 | 29.00 | — |
| — | 34.70 | 38.50 | 36.60 | +0.55 | 31.8% | 375 | — | — | 29.05 | 26.80 | 31.30 | — |
| — | 33.40 | 36.00 | 34.70 | +0.53 | 31.8% | 380 | — | — | 31.70 | 29.50 | 33.90 | — |
| — | 30.80 | 34.00 | 32.40 | +0.51 | 31.8% | 385 | — | — | 34.35 | 32.10 | 36.60 | — |
| — | 28.00 | 32.00 | 30.00 | +0.48 | 31.7% | 390 | 31.7% | -0.54 | 37.10 | 34.90 | 39.30 | — |
| — | 25.40 | 30.00 | 27.70 | — | — | 395 | — | — | 40.15 | 37.90 | 42.40 | — |
| — | 23.50 | 28.00 | 25.75 | +0.44 | 31.7% | 400 | 31.7% | -0.59 | 43.20 | 40.90 | 45.50 | — |
| — | 21.60 | 26.00 | 23.80 | — | — | 405 | — | — | 46.25 | 44.00 | 48.50 | — |
| — | 19.90 | 24.50 | 22.20 | +0.40 | 31.6% | 410 | 31.6% | -0.63 | 49.60 | 47.30 | 51.90 | — |
| — | 16.80 | 21.40 | 19.10 | +0.35 | 31.6% | 420 | — | — | 56.50 | 54.20 | 58.80 | — |
| — | 14.90 | 18.50 | 16.70 | +0.32 | 31.5% | 430 | — | — | 63.85 | 61.70 | 66.00 | — |
| — | 10.60 | 15.00 | 12.80 | — | — | 445 | — | — | 75.65 | 73.50 | 77.80 | — |
| — | 8.90 | 13.50 | 11.20 | +0.23 | 31.6% | 455 | 31.6% | -0.81 | 83.80 | 81.60 | 86.00 | — |
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.