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 | |
| — | 78.00 | 82.00 | 80.00 | +0.93 | 24.9% | 310 | 24.9% | -0.08 | 2.48 | 1.55 | 3.40 | — |
| — | 68.60 | 72.70 | 70.65 | +0.91 | 23.4% | 320 | 23.4% | -0.09 | 2.60 | 1.30 | 3.90 | — |
| — | 55.80 | 59.00 | 57.40 | +0.87 | 21.2% | 335 | 21.2% | -0.13 | 4.33 | 2.55 | 6.10 | — |
| — | 47.00 | 49.60 | 48.30 | +0.84 | 19.8% | 345 | 19.8% | -0.17 | 5.00 | 3.20 | 6.80 | — |
| — | 38.50 | 41.70 | 40.10 | +0.79 | 18.5% | 355 | 18.5% | -0.22 | 6.20 | 4.30 | 8.10 | — |
| — | 34.30 | 37.50 | 35.90 | +0.76 | 17.8% | 360 | 17.8% | -0.25 | 7.00 | 5.00 | 9.00 | — |
| — | 29.90 | 33.60 | 31.75 | +0.73 | 17.2% | 365 | 17.2% | -0.28 | 8.00 | 6.00 | 10.00 | — |
| — | 25.90 | 29.20 | 27.55 | +0.69 | 16.6% | 370 | 16.6% | -0.32 | 9.05 | 8.80 | 9.30 | — |
| — | 22.00 | 26.20 | 24.10 | +0.66 | 16.1% | 375 | 16.1% | -0.37 | 10.40 | 8.50 | 12.30 | — |
| — | 18.50 | 22.70 | 20.60 | +0.61 | 15.5% | 380 | 15.5% | -0.42 | 11.40 | 10.10 | 12.70 | — |
| — | 15.60 | 18.50 | 17.05 | +0.56 | 15.0% | 385 | 15.0% | -0.47 | 13.95 | 11.90 | 16.00 | — |
| — | 12.50 | 16.00 | 14.25 | +0.51 | 14.6% | 390 | 14.6% | -0.53 | 15.95 | 14.10 | 17.80 | — |
| — | 10.00 | 13.90 | 11.95 | — | — | 395 | 14.1% | -0.59 | 18.55 | 16.60 | 20.50 | — |
| — | 7.50 | 11.20 | 9.35 | +0.40 | 13.7% | 400 | 13.7% | -0.66 | 21.45 | 19.40 | 23.50 | — |
| — | 5.30 | 9.30 | 7.30 | +0.35 | 13.4% | 405 | 13.4% | -0.73 | 24.75 | 22.70 | 26.80 | — |
| — | 4.40 | 7.60 | 6.00 | +0.29 | 13.1% | 410 | 13.1% | -0.81 | 28.55 | 26.50 | 30.60 | — |
| — | 3.30 | 5.90 | 4.60 | +0.24 | 12.9% | 415 | 12.9% | -0.89 | 32.70 | 30.70 | 34.70 | — |
| — | 1.25 | 3.10 | 2.17 | +0.16 | 12.5% | 425 | 12.5% | -1.00 | 42.25 | 40.20 | 44.30 | — |
| — | 0.55 | 1.60 | 1.07 | +0.10 | 12.4% | 435 | 12.4% | -1.00 | 52.20 | 50.40 | 54.00 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 12.6% | 445 | 12.6% | -1.00 | 62.35 | 60.20 | 64.50 | — |
| — | — | 1.15 | — | +0.04 | 13.1% | 455 | 13.1% | -1.00 | 72.40 | 70.30 | 74.50 | — |
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.