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 | |
| — | 82.65 | 85.30 | 83.97 | +0.94 | 24.6% | 305 | 24.6% | -0.06 | 1.60 | 1.55 | 1.65 | — |
| — | 74.50 | 75.20 | 74.85 | +0.93 | 23.7% | 315 | 23.7% | -0.08 | 2.19 | 2.14 | 2.25 | — |
| — | 61.15 | 61.80 | 61.48 | +0.88 | 22.6% | 330 | 22.6% | -0.12 | 3.62 | 3.50 | 3.75 | — |
| — | 52.75 | 53.40 | 53.08 | +0.84 | 22.0% | 340 | 22.0% | -0.16 | 5.03 | 4.90 | 5.15 | — |
| — | 44.80 | 45.40 | 45.10 | +0.79 | 21.6% | 350 | 21.6% | -0.21 | 6.95 | 6.80 | 7.10 | — |
| — | 41.10 | 41.65 | 41.38 | +0.76 | 21.4% | 355 | 21.4% | -0.24 | 8.12 | 8.00 | 8.25 | — |
| — | 37.55 | 38.05 | 37.80 | +0.73 | 21.3% | 360 | 21.3% | -0.28 | 9.53 | 9.40 | 9.65 | — |
| — | 34.15 | 34.70 | 34.42 | +0.70 | 21.2% | 365 | 21.2% | -0.31 | 11.10 | 10.95 | 11.25 | — |
| — | 31.00 | 31.50 | 31.25 | +0.67 | 21.1% | 370 | 21.1% | -0.35 | 12.90 | 12.75 | 13.05 | — |
| — | 28.05 | 28.50 | 28.27 | +0.63 | 21.0% | 375 | 21.0% | -0.39 | 14.95 | 14.80 | 15.10 | — |
| — | 25.25 | 25.60 | 25.43 | +0.59 | 21.0% | 380 | 21.0% | -0.43 | 17.18 | 17.05 | 17.30 | — |
| — | 22.70 | 23.15 | 22.93 | +0.56 | 21.0% | 385 | 21.0% | -0.47 | 19.62 | 19.45 | 19.80 | — |
| — | 20.35 | 20.80 | 20.57 | +0.52 | 21.0% | 390 | 21.0% | -0.51 | 22.35 | 22.15 | 22.55 | — |
| — | 18.20 | 18.65 | 18.43 | +0.48 | 21.0% | 395 | 21.0% | -0.55 | 25.30 | 25.10 | 25.50 | — |
| — | 16.25 | 16.70 | 16.48 | +0.45 | 21.1% | 400 | 21.1% | -0.59 | 28.35 | 28.25 | 28.45 | — |
| — | 14.50 | 14.80 | 14.65 | +0.41 | 21.2% | 405 | 21.2% | -0.63 | 31.73 | 31.45 | 32.00 | — |
| — | 12.95 | 13.25 | 13.10 | +0.38 | 21.3% | 410 | 21.3% | -0.66 | 35.25 | 35.00 | 35.50 | — |
| — | 10.30 | 10.55 | 10.43 | +0.32 | 21.5% | 420 | 21.5% | -0.74 | 42.88 | 42.65 | 43.10 | — |
| — | 8.15 | 8.40 | 8.28 | +0.27 | 21.9% | 430 | 21.9% | -0.80 | 51.17 | 50.95 | 51.40 | — |
| — | 5.80 | 6.00 | 5.90 | +0.20 | 22.4% | 445 | 22.4% | -0.88 | 64.55 | 64.10 | 65.00 | — |
| — | 4.65 | 4.85 | 4.75 | +0.17 | 22.9% | 455 | 22.9% | -0.93 | 73.95 | 73.60 | 74.30 | — |
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.