Spot 381.54
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.85 | 81.80 | 80.83 | +0.97 | 25.9% | 305 | 25.9% | -0.03 | 0.67 | 0.64 | 0.69 | — |
| — | 68.10 | 70.30 | 69.20 | +0.95 | 24.3% | 317 | — | — | 1.01 | 0.97 | 1.05 | — |
| — | 57.70 | 58.30 | 58.00 | +0.92 | 23.0% | 329 | 23.0% | -0.08 | 1.61 | 1.58 | 1.65 | — |
| — | 48.65 | 49.25 | 48.95 | +0.89 | 22.0% | 339 | 22.0% | -0.11 | 2.44 | 2.40 | 2.48 | — |
| — | 40.90 | 41.50 | 41.20 | +0.84 | 21.3% | 348 | 21.3% | -0.16 | 3.60 | 3.50 | 3.70 | — |
| — | 34.45 | 35.05 | 34.75 | +0.79 | 20.9% | 356 | 20.9% | -0.21 | 5.08 | 4.95 | 5.20 | — |
| — | 31.40 | 32.00 | 31.70 | +0.76 | 20.7% | 360 | 20.7% | -0.24 | 6.00 | 5.90 | 6.10 | — |
| — | 27.80 | 28.30 | 28.05 | +0.72 | 20.8% | 365 | 20.5% | -0.29 | 7.40 | 7.30 | 7.50 | — |
| — | 24.45 | 24.90 | 24.68 | +0.68 | 20.4% | 370 | 20.4% | -0.33 | 9.03 | 8.95 | 9.10 | — |
| — | 21.45 | 21.85 | 21.65 | +0.63 | 20.3% | 375 | 20.3% | -0.38 | 10.93 | 10.85 | 11.00 | — |
| — | 18.65 | 19.00 | 18.82 | +0.58 | 20.3% | 380 | 20.3% | -0.43 | 13.12 | 13.05 | 13.20 | — |
| — | 16.10 | 16.50 | 16.30 | +0.53 | 20.4% | 385 | 20.4% | -0.49 | 15.72 | 15.55 | 15.90 | — |
| — | 13.90 | 14.00 | 13.95 | — | — | 390 | 20.4% | -0.54 | 18.55 | 18.35 | 18.75 | — |
| — | 11.90 | 12.20 | 12.05 | +0.43 | 20.6% | 395 | 20.6% | -0.59 | 21.68 | 21.45 | 21.90 | — |
| — | 10.20 | 10.40 | 10.30 | — | — | 400 | 20.7% | -0.64 | 24.93 | 24.80 | 25.05 | — |
| — | 8.75 | 8.90 | 8.82 | +0.34 | 20.9% | 405 | 20.9% | -0.69 | 28.55 | 28.40 | 28.70 | — |
| — | 7.50 | 7.60 | 7.55 | +0.30 | 21.1% | 410 | 21.1% | -0.73 | 32.40 | 32.25 | 32.55 | — |
| — | 5.40 | 5.60 | 5.50 | +0.24 | 21.5% | 420 | 21.5% | -0.81 | 40.65 | 40.50 | 40.80 | — |
| — | 3.95 | 4.10 | 4.03 | +0.18 | 22.0% | 430 | 22.0% | -0.88 | 49.55 | 49.35 | 49.75 | — |
| — | 2.46 | 2.55 | 2.50 | +0.12 | 22.8% | 445 | 22.8% | -0.95 | 63.85 | 63.15 | 64.55 | — |
| — | 1.84 | 1.91 | 1.88 | +0.09 | 23.5% | 455 | 23.5% | -0.99 | 73.35 | 71.55 | 75.15 | — |
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.