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 | |
| — | 41.15 | 46.45 | 43.80 | +0.80 | 75.6% | 345 | — | — | 5.90 | 5.30 | 6.50 | — |
| — | 39.45 | 44.75 | 42.10 | — | — | 347.5 | 75.6% | -0.21 | 6.22 | 4.85 | 7.60 | — |
| — | 37.50 | 43.00 | 40.25 | — | — | 350 | — | — | 7.53 | 7.00 | 8.05 | — |
| — | 35.75 | 40.80 | 38.27 | — | — | 352.5 | 75.5% | -0.25 | 8.03 | 5.70 | 10.35 | — |
| — | 34.60 | 39.40 | 37.00 | +0.74 | 75.5% | 355 | — | — | 8.60 | 7.60 | 9.60 | — |
| — | 32.65 | 37.35 | 35.00 | — | — | 357.5 | 75.5% | -0.28 | 9.47 | 7.10 | 11.85 | — |
| — | 31.25 | 35.70 | 33.48 | — | — | 360 | — | — | 10.28 | 7.90 | 12.65 | — |
| — | 29.55 | 34.35 | 31.95 | — | — | 362.5 | — | — | 11.28 | 8.95 | 13.60 | — |
| — | 27.95 | 32.70 | 30.32 | — | — | 365 | — | — | 12.15 | 10.65 | 13.65 | — |
| — | 26.20 | 31.15 | 28.68 | — | — | 367.5 | — | — | 13.05 | 10.65 | 15.45 | — |
| — | 24.85 | 28.00 | 26.43 | — | — | 370 | — | — | 14.03 | 12.05 | 16.00 | — |
| — | 23.25 | 28.20 | 25.73 | — | — | 372.5 | — | — | 15.22 | 12.70 | 17.75 | — |
| — | 21.50 | 26.80 | 24.15 | +0.59 | 75.7% | 375 | — | — | 16.25 | 13.80 | 18.70 | — |
| — | 20.55 | 25.20 | 22.88 | +0.57 | 75.8% | 377.5 | — | — | 17.57 | 15.50 | 19.65 | — |
| — | 19.90 | 21.90 | 20.90 | — | — | 380 | — | — | 18.55 | 17.65 | 19.45 | — |
| — | 18.60 | 22.40 | 20.50 | +0.53 | 75.8% | 382.5 | — | — | 20.30 | 19.20 | 21.40 | — |
| — | 17.55 | 21.35 | 19.45 | — | — | 385 | 75.9% | -0.49 | 21.77 | 20.00 | 23.55 | — |
| — | 15.30 | 18.65 | 16.98 | +0.49 | 75.9% | 387.5 | 75.9% | -0.51 | 22.68 | 20.20 | 25.15 | — |
| — | 15.80 | 18.90 | 17.35 | +0.47 | 76.0% | 390 | 76.0% | -0.53 | 24.02 | 21.50 | 26.55 | — |
| — | 14.55 | 18.30 | 16.43 | +0.45 | 76.1% | 392.5 | 76.1% | -0.55 | 25.65 | 22.95 | 28.35 | — |
| — | 12.65 | 17.40 | 15.03 | +0.43 | 76.1% | 395 | 76.1% | -0.57 | 26.98 | 24.60 | 29.35 | — |
| — | 11.90 | 16.55 | 14.22 | +0.41 | 76.2% | 397.5 | 76.2% | -0.59 | 28.43 | 25.95 | 30.90 | — |
| — | 12.75 | 13.50 | 13.12 | +0.39 | 76.3% | 400 | 76.3% | -0.61 | 30.30 | 27.60 | 33.00 | — |
| — | 11.80 | 13.10 | 12.45 | +0.38 | 76.3% | 402.5 | 76.3% | -0.63 | 31.88 | 29.15 | 34.60 | — |
| — | 9.80 | 13.75 | 11.78 | +0.36 | 76.4% | 405 | 76.4% | -0.64 | 33.67 | 31.40 | 35.95 | — |
| — | 8.30 | 13.20 | 10.75 | +0.34 | 76.5% | 407.5 | 76.5% | -0.66 | 35.30 | 32.50 | 38.10 | — |
| — | 9.40 | 10.50 | 9.95 | +0.33 | 76.6% | 410 | 76.6% | -0.68 | 37.02 | 34.20 | 39.85 | — |
| — | 7.10 | 11.20 | 9.15 | +0.31 | 76.7% | 412.5 | 76.7% | -0.69 | 38.88 | 36.05 | 41.70 | — |
| — | 8.30 | 10.05 | 9.18 | +0.29 | 76.8% | 415 | 76.8% | -0.71 | 40.98 | 38.40 | 43.55 | — |
| — | 6.25 | 10.15 | 8.20 | +0.28 | 76.9% | 417.5 | 76.9% | -0.72 | 42.88 | 40.30 | 45.45 | — |
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.