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 | |
| — | 74.90 | 77.70 | 76.30 | +0.95 | 26.1% | 310 | 26.1% | -0.05 | 1.25 | 0.85 | 1.65 | — |
| — | 65.10 | 68.80 | 66.95 | +0.94 | 24.2% | 320 | 24.2% | -0.06 | 1.50 | 0.95 | 2.05 | — |
| — | 50.70 | 54.70 | 52.70 | +0.91 | 21.4% | 335 | 21.4% | -0.10 | 2.12 | 1.50 | 2.75 | — |
| — | 41.50 | 45.40 | 43.45 | +0.87 | 19.7% | 345 | 19.7% | -0.13 | 2.90 | 1.90 | 3.90 | — |
| — | 32.90 | 36.50 | 34.70 | +0.82 | 18.1% | 355 | 18.1% | -0.18 | 3.85 | 3.00 | 4.70 | — |
| — | 29.10 | 32.20 | 30.65 | +0.79 | 17.3% | 360 | 17.3% | -0.21 | 4.50 | 3.50 | 5.50 | — |
| — | 24.10 | 28.00 | 26.05 | +0.75 | 16.6% | 365 | 16.6% | -0.25 | 4.70 | 3.40 | 6.00 | — |
| — | 19.90 | 24.00 | 21.95 | +0.71 | 16.0% | 370 | 16.0% | -0.30 | 6.15 | 4.10 | 8.20 | — |
| — | 16.30 | 19.60 | 17.95 | +0.66 | 15.4% | 375 | 15.4% | -0.35 | 7.40 | 5.30 | 9.50 | — |
| — | 14.20 | 16.80 | 15.50 | +0.60 | 14.8% | 380 | 14.8% | -0.42 | 8.95 | 8.10 | 9.80 | — |
| — | 9.90 | 13.70 | 11.80 | +0.53 | 14.3% | 385 | 14.3% | -0.49 | 10.85 | 10.10 | 11.60 | — |
| — | 7.00 | 9.80 | 8.40 | +0.46 | 13.9% | 390 | 13.9% | -0.56 | 13.25 | 12.10 | 14.40 | — |
| — | 5.70 | 7.80 | 6.75 | +0.39 | 13.5% | 395 | 13.5% | -0.65 | 15.55 | 13.90 | 17.20 | — |
| — | 4.10 | 6.80 | 5.45 | +0.32 | 13.2% | 400 | 13.2% | -0.73 | 18.90 | 17.20 | 20.60 | — |
| — | 2.60 | 4.30 | 3.45 | +0.25 | 12.9% | 405 | 12.9% | -0.82 | 23.00 | 21.10 | 24.90 | — |
| — | 1.25 | 2.65 | 1.95 | +0.19 | 12.7% | 410 | 12.7% | -0.90 | 27.50 | 25.60 | 29.40 | — |
| — | 0.75 | 2.10 | 1.43 | +0.14 | 12.6% | 415 | 12.6% | -0.98 | 32.40 | 30.50 | 34.30 | — |
| — | 0.05 | 1.15 | 0.60 | +0.08 | 12.5% | 425 | 12.5% | -1.00 | 42.25 | 40.30 | 44.20 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 12.8% | 435 | 12.8% | -1.00 | 52.30 | 50.40 | 54.20 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 13.4% | 445 | 13.4% | -1.00 | 62.25 | 60.30 | 64.20 | — |
| — | — | 0.95 | — | +0.02 | 14.4% | 455 | 14.4% | -1.00 | 72.20 | 70.20 | 74.20 | — |
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.