Spot 382.58
· 198 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.10 | 73.90 | 72.50 | +1.00 | 33.4% | 310 | 33.4% | -0.00 | — | — | 0.55 | — |
| — | 65.90 | 69.50 | 67.70 | +1.00 | 31.9% | 315 | 31.9% | -0.00 | — | — | 0.75 | — |
| — | 60.90 | 64.60 | 62.75 | +1.00 | 30.7% | 320 | 30.7% | -0.00 | — | — | 0.75 | — |
| — | 56.10 | 59.70 | 57.90 | +1.00 | 29.6% | 325 | 29.6% | -0.00 | — | — | 0.75 | — |
| — | 51.10 | 54.60 | 52.85 | +1.00 | 28.5% | 330 | 28.5% | -0.00 | — | — | 0.75 | — |
| — | 46.10 | 49.50 | 47.80 | +1.00 | 27.5% | 335 | 27.5% | -0.00 | — | — | 0.15 | — |
| — | 41.10 | 44.70 | 42.90 | +1.00 | 26.4% | 340 | 26.4% | -0.00 | — | — | 0.25 | — |
| — | 36.00 | 39.50 | 37.75 | +0.99 | 25.1% | 345 | 25.1% | -0.01 | — | — | 0.35 | — |
| — | 31.80 | 34.00 | 32.90 | +0.99 | 23.6% | 350 | 23.6% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 26.20 | 29.50 | 27.85 | +0.98 | 21.7% | 355 | 21.7% | -0.02 | — | — | 0.35 | — |
| — | 21.30 | 24.30 | 22.80 | +0.97 | 19.5% | 360 | 19.5% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 16.30 | 19.10 | 17.70 | +0.96 | 17.3% | 365 | 17.3% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 11.50 | 14.30 | 12.90 | +0.92 | 15.2% | 370 | 15.2% | -0.08 | 0.35 | 0.15 | 0.55 | — |
| — | 7.10 | 10.00 | 8.55 | +0.84 | 13.2% | 375 | 13.2% | -0.17 | 0.68 | 0.60 | 0.75 | — |
| — | 3.10 | 4.90 | 4.00 | +0.66 | 11.7% | 380 | 11.7% | -0.34 | 1.68 | 1.55 | 1.80 | — |
| — | 1.75 | 1.90 | 1.82 | +0.39 | 10.7% | 385 | 10.7% | -0.62 | 3.80 | 3.10 | 4.50 | — |
| — | 0.15 | 0.75 | 0.45 | +0.15 | 10.4% | 390 | 10.4% | -0.88 | 7.50 | 6.50 | 8.50 | — |
| — | — | 0.15 | — | +0.04 | 10.5% | 395 | 10.5% | -1.00 | 12.55 | 10.80 | 14.30 | — |
| — | — | 0.30 | — | +0.01 | 10.8% | 400 | 10.8% | -1.00 | 17.35 | 16.20 | 18.50 | — |
| — | — | 0.15 | — | +0.00 | 11.1% | 405 | 11.1% | -1.00 | 22.20 | 21.00 | 23.40 | — |
| — | — | 0.20 | — | +0.00 | 11.6% | 410 | 11.6% | -1.00 | 27.10 | 25.80 | 28.40 | — |
| — | — | 0.75 | — | +0.00 | 12.3% | 415 | 12.3% | -1.00 | 32.35 | 31.00 | 33.70 | — |
| — | — | 0.15 | — | +0.00 | 13.1% | 420 | 13.1% | -1.00 | 37.20 | 35.90 | 38.50 | — |
| — | — | 0.75 | — | +0.00 | 14.0% | 425 | 14.0% | -1.00 | 42.35 | 41.00 | 43.70 | — |
| — | — | 0.10 | — | +0.00 | 14.9% | 430 | 14.9% | -1.00 | 47.35 | 46.00 | 48.70 | — |
| — | — | 0.75 | — | +0.00 | 15.6% | 435 | 15.6% | -1.00 | 52.60 | 50.90 | 54.30 | 0 |
| 0 | — | 0.75 | — | +0.00 | 16.2% | 440 | 16.2% | -1.00 | 57.40 | 55.50 | 59.30 | — |
| — | — | 0.75 | — | +0.00 | 16.5% | 445 | 16.5% | -1.00 | 62.45 | 60.60 | 64.30 | — |
| — | — | 0.75 | — | +0.00 | 16.3% | 450 | 16.3% | -1.00 | 67.60 | 65.90 | 69.30 | — |
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.