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 | |
| — | 82.60 | 84.85 | 83.72 | +0.91 | 27.8% | 310 | 27.8% | -0.09 | 2.96 | 2.73 | 3.20 | — |
| — | 73.75 | 76.30 | 75.03 | +0.89 | 26.9% | 320 | 26.9% | -0.12 | 4.08 | 3.70 | 4.45 | — |
| — | 60.70 | 63.70 | 62.20 | +0.84 | 25.8% | 335 | 25.8% | -0.16 | 5.90 | 5.65 | 6.15 | — |
| — | 52.95 | 55.20 | 54.08 | +0.80 | 25.1% | 345 | 25.1% | -0.20 | 7.75 | 7.25 | 8.25 | — |
| — | 45.35 | 47.90 | 46.62 | +0.75 | 24.5% | 355 | 24.5% | -0.25 | 9.90 | 9.60 | 10.20 | — |
| — | 41.20 | 44.30 | 42.75 | +0.73 | 24.2% | 360 | 24.2% | -0.28 | 11.07 | 10.15 | 12.00 | — |
| — | 38.25 | 40.65 | 39.45 | +0.70 | 24.0% | 365 | 24.0% | -0.31 | 12.57 | 12.05 | 13.10 | — |
| — | 34.95 | 37.70 | 36.33 | +0.67 | 23.7% | 370 | 23.7% | -0.34 | 14.57 | 13.75 | 15.40 | — |
| — | 31.75 | 33.90 | 32.83 | +0.64 | 23.5% | 375 | 23.5% | -0.37 | 15.97 | 14.70 | 17.25 | — |
| — | 28.85 | 30.80 | 29.82 | +0.61 | 23.2% | 380 | 23.2% | -0.41 | 18.23 | 17.05 | 19.40 | — |
| — | 25.80 | 28.60 | 27.20 | +0.58 | 23.0% | 385 | 23.0% | -0.44 | 20.05 | 18.80 | 21.30 | — |
| — | 23.25 | 25.25 | 24.25 | +0.54 | 22.8% | 390 | 22.8% | -0.48 | 23.07 | 21.55 | 24.60 | — |
| — | 20.70 | 22.65 | 21.68 | — | — | 395 | 22.6% | -0.52 | 25.40 | 24.35 | 26.45 | — |
| — | 18.80 | 21.20 | 20.00 | +0.47 | 22.5% | 400 | 22.5% | -0.56 | 27.82 | 26.40 | 29.25 | — |
| — | 15.60 | 18.95 | 17.27 | +0.44 | 22.3% | 405 | — | — | 30.90 | 29.60 | 32.20 | — |
| — | 14.20 | 16.45 | 15.32 | +0.41 | 22.1% | 410 | 22.1% | -0.63 | 33.77 | 32.50 | 35.05 | — |
| — | 12.50 | 14.35 | 13.43 | +0.37 | 22.0% | 415 | 22.0% | -0.67 | 37.25 | 36.05 | 38.45 | — |
| — | 9.95 | 11.90 | 10.93 | +0.31 | 21.8% | 425 | — | — | 44.17 | 42.90 | 45.45 | — |
| — | 7.15 | 8.60 | 7.88 | +0.25 | 21.6% | 435 | 21.6% | -0.81 | 52.38 | 50.80 | 53.95 | — |
| — | 5.05 | 6.40 | 5.72 | +0.18 | 21.4% | 450 | 21.4% | -0.89 | 65.20 | 63.65 | 66.75 | — |
| — | 3.55 | 4.20 | 3.88 | +0.14 | 21.4% | 460 | 21.4% | -0.92 | 74.30 | 73.25 | 75.35 | — |
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.