Spot 382.13
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.60 | 43.45 | 42.02 | — | — | 345 | — | — | 4.15 | 3.90 | 4.40 | — |
| — | 35.90 | 43.80 | 39.85 | — | — | 347.5 | — | — | 4.42 | 3.90 | 4.95 | — |
| — | 35.00 | 40.60 | 37.80 | — | — | 350 | — | — | 5.35 | 5.00 | 5.70 | — |
| — | 33.40 | 38.75 | 36.08 | — | — | 352.5 | — | — | 6.00 | 5.20 | 6.80 | — |
| — | 31.60 | 36.85 | 34.23 | — | — | 355 | — | — | 6.47 | 5.60 | 7.35 | — |
| — | 29.85 | 35.10 | 32.48 | — | — | 357.5 | — | — | 7.33 | 6.95 | 7.70 | — |
| — | 28.10 | 32.40 | 30.25 | — | — | 360 | — | — | 8.10 | 7.80 | 8.40 | — |
| — | 26.45 | 31.65 | 29.05 | +0.70 | 108.0% | 362.5 | — | — | 8.68 | 7.55 | 9.80 | — |
| — | 26.10 | 30.00 | 28.05 | — | — | 365 | — | — | 9.62 | 8.95 | 10.30 | — |
| — | 23.65 | 28.35 | 26.00 | — | — | 367.5 | — | — | 10.72 | 9.95 | 11.50 | — |
| — | 23.80 | 25.45 | 24.62 | — | — | 370 | — | — | 11.78 | 11.30 | 12.25 | — |
| — | 22.25 | 23.90 | 23.07 | — | — | 372.5 | — | — | 13.07 | 11.75 | 14.40 | — |
| — | 20.70 | 22.05 | 21.38 | +0.59 | 108.5% | 375 | — | — | 14.20 | 13.20 | 15.20 | — |
| — | 19.25 | 20.95 | 20.10 | +0.57 | 108.6% | 377.5 | 108.6% | -0.43 | 14.68 | 13.65 | 15.70 | — |
| — | 18.40 | 19.00 | 18.70 | +0.54 | 108.8% | 380 | 108.8% | -0.46 | 16.48 | 16.00 | 16.95 | — |
| — | 17.10 | 18.95 | 18.02 | +0.52 | 109.0% | 382.5 | 109.0% | -0.48 | 17.60 | 16.80 | 18.40 | — |
| — | 15.55 | 16.95 | 16.25 | +0.50 | 109.1% | 385 | 109.1% | -0.50 | 18.57 | 16.70 | 20.45 | — |
| — | 14.10 | 16.75 | 15.43 | +0.48 | 109.3% | 387.5 | 109.3% | -0.52 | 20.57 | 18.35 | 22.80 | — |
| — | 13.50 | 14.75 | 14.12 | +0.45 | 109.4% | 390 | 109.4% | -0.55 | 21.30 | 19.25 | 23.35 | — |
| — | 12.05 | 13.70 | 12.88 | +0.43 | 109.6% | 392.5 | 109.6% | -0.57 | 23.18 | 20.60 | 25.75 | — |
| — | 11.90 | 13.25 | 12.57 | +0.41 | 109.7% | 395 | 109.7% | -0.59 | 24.45 | 22.45 | 26.45 | — |
| — | 10.10 | 12.80 | 11.45 | +0.39 | 109.9% | 397.5 | 109.9% | -0.61 | 25.75 | 23.85 | 27.65 | — |
| — | 10.25 | 10.80 | 10.53 | +0.37 | 110.0% | 400 | 110.0% | -0.63 | 27.77 | 26.35 | 29.20 | — |
| — | 9.40 | 10.00 | 9.70 | +0.35 | 110.1% | 402.5 | 110.1% | -0.65 | 29.27 | 27.10 | 31.45 | — |
| — | 8.65 | 9.45 | 9.05 | +0.33 | 110.3% | 405 | 110.3% | -0.67 | 31.05 | 28.65 | 33.45 | — |
| — | 7.80 | 8.70 | 8.25 | +0.31 | 110.4% | 407.5 | 110.4% | -0.69 | 32.95 | 30.65 | 35.25 | — |
| — | 7.15 | 7.95 | 7.55 | +0.29 | 110.5% | 410 | 110.5% | -0.71 | 35.05 | 32.50 | 37.60 | — |
| — | 6.45 | 7.75 | 7.10 | +0.28 | 110.6% | 412.5 | 110.6% | -0.72 | 36.95 | 34.40 | 39.50 | — |
| — | 6.15 | 6.85 | 6.50 | +0.26 | 110.7% | 415 | 110.7% | -0.74 | 38.88 | 36.25 | 41.50 | — |
| — | 5.70 | 6.40 | 6.05 | +0.24 | 110.8% | 417.5 | 110.8% | -0.76 | 40.70 | 38.00 | 43.40 | — |
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.