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 | |
| — | 74.15 | 78.45 | 76.30 | +0.91 | 33.6% | 310 | 33.6% | -0.10 | 2.58 | 0.37 | 4.80 | — |
| — | 69.65 | 73.90 | 71.78 | +0.89 | 32.9% | 315 | 32.9% | -0.11 | 3.12 | 0.85 | 5.40 | — |
| — | 65.50 | 68.90 | 67.20 | — | — | 320 | — | — | 3.62 | 2.25 | 5.00 | — |
| — | 61.00 | 65.15 | 63.08 | — | — | 325 | — | — | 4.25 | 2.99 | 5.50 | — |
| — | 56.90 | 60.90 | 58.90 | — | — | 330 | 31.2% | -0.17 | 5.03 | 3.15 | 6.90 | — |
| — | 52.75 | 56.45 | 54.60 | +0.82 | 30.7% | 335 | 30.7% | -0.19 | 5.40 | 4.45 | 6.35 | — |
| — | 48.60 | 52.20 | 50.40 | +0.79 | 30.2% | 340 | 30.2% | -0.21 | 6.42 | 5.35 | 7.50 | — |
| — | 41.25 | 44.30 | 42.77 | +0.74 | 29.5% | 350 | 29.5% | -0.27 | 8.90 | 7.85 | 9.95 | — |
| — | 34.20 | 37.75 | 35.98 | +0.67 | 28.9% | 360 | 28.9% | -0.34 | 12.53 | 10.85 | 14.20 | — |
| — | 28.00 | 32.10 | 30.05 | +0.60 | 28.5% | 370 | 28.5% | -0.40 | 15.75 | 14.55 | 16.95 | — |
| — | 23.00 | 24.85 | 23.93 | +0.53 | 28.2% | 380 | 28.2% | -0.48 | 20.50 | 19.05 | 21.95 | — |
| — | 17.65 | 21.90 | 19.77 | +0.46 | 28.0% | 390 | 28.0% | -0.55 | 26.00 | 24.85 | 27.15 | — |
| — | 13.70 | 16.55 | 15.12 | +0.39 | 28.0% | 400 | 28.0% | -0.62 | 32.50 | 31.00 | 34.00 | — |
| — | 10.40 | 13.95 | 12.18 | +0.33 | 28.1% | 410 | 28.1% | -0.68 | 38.75 | 37.05 | 40.45 | — |
| — | 9.10 | 10.25 | 9.68 | +0.27 | 28.3% | 420 | 28.3% | -0.74 | 46.23 | 44.45 | 48.00 | — |
| — | 5.20 | 9.50 | 7.35 | +0.22 | 28.5% | 430 | 28.5% | -0.79 | 53.70 | 51.75 | 55.65 | — |
| — | 3.55 | 7.70 | 5.62 | +0.18 | 28.8% | 440 | 28.8% | -0.83 | 61.98 | 60.05 | 63.90 | — |
| — | 2.50 | 6.40 | 4.45 | +0.15 | 29.2% | 450 | 29.2% | -0.87 | 70.88 | 69.10 | 72.65 | — |
| — | 1.50 | 5.25 | 3.38 | +0.12 | 29.6% | 460 | 29.6% | -0.90 | 79.83 | 77.80 | 81.85 | — |
| 91 | 1.66 | 3.90 | 2.78 | +0.10 | 30.0% | 470 | 30.0% | -0.93 | 89.10 | 87.50 | 90.70 | 0 |
| 78 | 1.53 | 3.30 | 2.42 | +0.08 | 30.4% | 480 | 30.4% | -0.96 | 98.42 | 96.50 | 100.35 | 0 |
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.