Spot 385.48
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.60 | 81.65 | 80.12 | +0.95 | 28.3% | 310 | 28.3% | -0.05 | 1.65 | 1.16 | 2.14 | — |
| — | 69.80 | 72.30 | 71.05 | +0.93 | 27.1% | 320 | 27.1% | -0.07 | 2.04 | 1.70 | 2.37 | — |
| — | 56.15 | 58.80 | 57.48 | +0.89 | 25.4% | 335 | 25.4% | -0.12 | 3.26 | 2.57 | 3.95 | — |
| — | 46.70 | 50.05 | 48.38 | +0.85 | 24.4% | 345 | 24.4% | -0.16 | 4.05 | 3.80 | 4.30 | — |
| — | 39.10 | 41.25 | 40.17 | +0.79 | 23.5% | 355 | 23.5% | -0.21 | 5.80 | 5.60 | 6.00 | — |
| — | 35.20 | 38.00 | 36.60 | +0.76 | 23.1% | 360 | 23.1% | -0.25 | 7.00 | 6.45 | 7.55 | — |
| — | 31.50 | 33.55 | 32.52 | +0.72 | 22.8% | 365 | 22.8% | -0.28 | 7.85 | 7.20 | 8.50 | — |
| — | 27.95 | 29.95 | 28.95 | +0.69 | 22.5% | 370 | 22.5% | -0.32 | 9.72 | 9.00 | 10.45 | — |
| — | 24.10 | 27.10 | 25.60 | +0.65 | 22.2% | 375 | 22.2% | -0.37 | 11.38 | 10.60 | 12.15 | — |
| — | 21.75 | 23.40 | 22.57 | +0.60 | 21.9% | 380 | 21.9% | -0.41 | 13.28 | 12.50 | 14.05 | — |
| — | 18.80 | 21.30 | 20.05 | +0.56 | 21.6% | 385 | 21.6% | -0.46 | 15.35 | 14.55 | 16.15 | — |
| — | 16.45 | 17.80 | 17.12 | +0.51 | 21.4% | 390 | 21.4% | -0.51 | 17.70 | 17.00 | 18.40 | — |
| — | 14.05 | 15.35 | 14.70 | +0.46 | 21.2% | 395 | 21.2% | -0.56 | 20.30 | 19.15 | 21.45 | — |
| — | 11.95 | 13.05 | 12.50 | +0.42 | 21.0% | 400 | 21.0% | -0.61 | 23.40 | 22.45 | 24.35 | — |
| — | 10.10 | 11.15 | 10.62 | +0.37 | 20.9% | 405 | 20.9% | -0.65 | 26.45 | 25.50 | 27.40 | — |
| — | 8.40 | 9.15 | 8.78 | +0.33 | 20.8% | 410 | 20.8% | -0.70 | 29.50 | 28.20 | 30.80 | — |
| — | 6.65 | 8.80 | 7.72 | +0.29 | 20.6% | 415 | 20.6% | -0.75 | 33.45 | 32.50 | 34.40 | — |
| — | 4.40 | 5.80 | 5.10 | +0.22 | 20.5% | 425 | 20.5% | -0.82 | 41.38 | 39.80 | 42.95 | — |
| — | 2.64 | 3.65 | 3.15 | +0.16 | 20.4% | 435 | 20.4% | -0.89 | 50.08 | 48.55 | 51.60 | — |
| — | 1.48 | 1.75 | 1.61 | +0.09 | 20.5% | 450 | 20.5% | -0.95 | 64.17 | 62.45 | 65.90 | — |
| — | 0.62 | 1.27 | 0.94 | +0.07 | 20.8% | 460 | 20.8% | -0.97 | 73.97 | 72.45 | 75.50 | — |
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.