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 | |
| 100 | 75.75 | 79.90 | 77.83 | +0.89 | 32.3% | 310 | 32.3% | -0.12 | 3.12 | 2.28 | 3.95 | 534 |
| 146 | 67.15 | 71.50 | 69.33 | +0.85 | 31.4% | 320 | 31.4% | -0.15 | 4.35 | 3.20 | 5.50 | 468 |
| 743 | 59.30 | 62.65 | 60.98 | +0.82 | 30.7% | 330 | 30.7% | -0.19 | 6.20 | 5.25 | 7.15 | 1,182 |
| 397 | 51.65 | 54.95 | 53.30 | +0.77 | 30.2% | 340 | 30.2% | -0.23 | 8.90 | 8.35 | 9.45 | — |
| — | 44.40 | 48.45 | 46.42 | +0.72 | 29.7% | 350 | 29.7% | -0.29 | 11.57 | 9.65 | 13.50 | — |
| — | 41.30 | 44.85 | 43.08 | +0.69 | 29.5% | 355 | 29.5% | -0.31 | 13.18 | 12.55 | 13.80 | — |
| — | 38.00 | 41.75 | 39.88 | +0.66 | 29.4% | 360 | 29.4% | -0.34 | 14.70 | 12.80 | 16.60 | — |
| — | 34.70 | 38.15 | 36.42 | +0.63 | 29.3% | 365 | 29.3% | -0.37 | 17.25 | 16.05 | 18.45 | — |
| — | 31.75 | 36.00 | 33.88 | +0.60 | 29.1% | 370 | 29.1% | -0.40 | 19.45 | 17.95 | 20.95 | — |
| — | 29.30 | 33.05 | 31.18 | +0.57 | 29.0% | 375 | 29.0% | -0.44 | 21.20 | 20.60 | 21.80 | — |
| — | 26.00 | 30.35 | 28.18 | +0.54 | 29.0% | 380 | 29.0% | -0.47 | 23.27 | 21.20 | 25.35 | — |
| — | 25.15 | 27.85 | 26.50 | +0.51 | 28.9% | 385 | 28.9% | -0.50 | 26.50 | 25.45 | 27.55 | — |
| — | 22.80 | 24.00 | 23.40 | +0.48 | 28.8% | 390 | 28.8% | -0.53 | 29.23 | 27.95 | 30.50 | — |
| — | 19.00 | 23.30 | 21.15 | +0.45 | 28.8% | 395 | 28.8% | -0.56 | 31.38 | 29.25 | 33.50 | — |
| — | 17.50 | 21.30 | 19.40 | +0.42 | 28.7% | 400 | 28.7% | -0.59 | 33.98 | 32.20 | 35.75 | — |
| — | 15.10 | 19.40 | 17.25 | +0.39 | 28.7% | 405 | 28.7% | -0.62 | 37.62 | 36.15 | 39.10 | — |
| — | 14.95 | 16.05 | 15.50 | +0.36 | 28.6% | 410 | 28.6% | -0.65 | 40.17 | 38.65 | 41.70 | — |
| — | 10.55 | 14.65 | 12.60 | +0.31 | 28.6% | 420 | 28.6% | -0.71 | 47.48 | 45.80 | 49.15 | — |
| — | 9.75 | 11.05 | 10.40 | +0.27 | 28.7% | 430 | 28.7% | -0.76 | 55.10 | 53.30 | 56.90 | — |
| 1,305 | 7.85 | 8.60 | 8.22 | +0.22 | 28.8% | 440 | 28.8% | -0.80 | 63.75 | 62.10 | 65.40 | 42 |
| 447 | 4.15 | 8.30 | 6.22 | +0.19 | 28.9% | 450 | 28.9% | -0.84 | 71.88 | 69.80 | 73.95 | 36 |
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.