Spot 381.81
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.60 | 75.40 | 73.50 | +0.97 | 37.0% | 310 | 37.0% | -0.03 | — | — | 0.71 | — |
| — | 66.70 | 70.65 | 68.67 | +0.96 | 35.7% | 315 | 35.7% | -0.04 | — | — | 0.82 | — |
| — | 61.85 | 65.10 | 63.48 | +0.96 | 34.4% | 320 | 34.4% | -0.04 | 0.34 | 0.02 | 0.65 | — |
| — | 56.95 | 60.20 | 58.58 | +0.95 | 33.2% | 325 | 33.2% | -0.06 | 0.49 | 0.10 | 0.88 | — |
| — | 52.15 | 55.45 | 53.80 | +0.93 | 32.1% | 330 | 32.1% | -0.07 | 1.03 | 0.48 | 1.58 | — |
| — | 47.35 | 51.15 | 49.25 | +0.92 | 31.1% | 335 | 31.1% | -0.09 | 0.82 | 0.45 | 1.20 | — |
| — | 43.20 | 46.25 | 44.73 | +0.90 | 30.1% | 340 | 30.1% | -0.11 | 1.42 | 0.01 | 2.83 | — |
| — | 37.75 | 42.00 | 39.88 | +0.87 | 29.2% | 345 | 29.2% | -0.13 | 1.67 | 1.32 | 2.02 | — |
| — | 34.15 | 36.85 | 35.50 | +0.84 | 28.5% | 350 | 28.5% | -0.17 | 2.56 | 1.31 | 3.80 | — |
| — | 29.30 | 33.25 | 31.27 | +0.80 | 27.8% | 355 | — | — | 2.75 | 1.51 | 4.00 | — |
| — | 25.70 | 29.30 | 27.50 | — | — | 360 | — | — | 3.81 | 2.98 | 4.65 | — |
| — | 21.10 | 25.35 | 23.23 | — | — | 365 | — | — | 4.95 | 4.60 | 5.30 | — |
| — | 19.00 | 21.90 | 20.45 | — | — | 370 | — | — | 6.00 | 5.10 | 6.90 | — |
| — | 14.50 | 18.70 | 16.60 | +0.57 | 25.9% | 375 | 25.9% | -0.44 | 8.28 | 7.70 | 8.85 | — |
| — | 11.50 | 15.75 | 13.62 | +0.50 | 25.7% | 380 | 25.7% | -0.51 | 10.12 | 8.85 | 11.40 | — |
| — | 9.00 | 13.15 | 11.07 | +0.43 | 25.6% | 385 | 25.6% | -0.58 | 12.72 | 10.60 | 14.85 | — |
| — | 8.00 | 10.40 | 9.20 | +0.37 | 25.5% | 390 | 25.5% | -0.64 | 16.32 | 15.25 | 17.40 | — |
| — | 6.20 | 8.40 | 7.30 | +0.31 | 25.5% | 395 | 25.5% | -0.70 | 19.07 | 17.30 | 20.85 | — |
| — | 5.10 | 6.15 | 5.62 | +0.26 | 25.6% | 400 | 25.6% | -0.76 | 22.30 | 20.10 | 24.50 | — |
| — | 2.06 | 5.00 | 3.53 | +0.21 | 25.8% | 405 | 25.8% | -0.81 | 26.02 | 24.05 | 28.00 | — |
| — | 2.60 | 4.45 | 3.52 | +0.17 | 26.0% | 410 | 26.0% | -0.85 | 30.05 | 28.25 | 31.85 | — |
| — | 1.99 | 3.75 | 2.87 | +0.14 | 26.3% | 415 | 26.3% | -0.88 | 34.73 | 33.05 | 36.40 | — |
| — | 1.90 | 2.52 | 2.21 | +0.11 | 26.7% | 420 | 26.7% | -0.91 | 39.20 | 37.60 | 40.80 | — |
| — | 1.25 | 2.04 | 1.65 | +0.09 | 27.1% | 425 | 27.1% | -0.94 | 43.80 | 42.10 | 45.50 | — |
| — | 0.82 | 1.59 | 1.21 | +0.07 | 27.5% | 430 | 27.5% | -0.96 | 48.70 | 47.10 | 50.30 | — |
| — | — | 2.51 | — | +0.06 | 28.1% | 435 | 28.1% | -0.97 | 53.52 | 51.85 | 55.20 | — |
| — | — | 1.90 | — | +0.05 | 28.6% | 440 | 28.6% | -0.99 | 58.42 | 56.75 | 60.10 | — |
| — | 0.63 | 0.92 | 0.78 | +0.04 | 29.2% | 445 | 29.2% | -1.00 | 63.23 | 61.40 | 65.05 | — |
| — | 0.38 | 0.88 | 0.63 | +0.03 | 29.9% | 450 | 29.9% | -1.00 | 68.15 | 66.25 | 70.05 | — |
| — | — | 1.00 | — | +0.03 | 30.6% | 455 | 30.6% | -1.00 | 73.40 | 71.35 | 75.45 | — |
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.