Spot 381.95
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 80.75 | 79.88 | +0.97 | 26.3% | 306 | 26.3% | -0.03 | 0.69 | 0.66 | 0.73 | — |
| — | 67.45 | 69.55 | 68.50 | +0.95 | 24.7% | 318 | 24.7% | -0.05 | 1.05 | 1.01 | 1.10 | — |
| — | 57.85 | 58.35 | 58.10 | +0.92 | 23.4% | 329 | 23.4% | -0.08 | 1.62 | 1.56 | 1.68 | — |
| — | 47.90 | 48.35 | 48.12 | +0.89 | 22.3% | 340 | 22.3% | -0.12 | 2.54 | 2.48 | 2.61 | — |
| — | 41.05 | 41.50 | 41.27 | +0.84 | 21.7% | 348 | 21.7% | -0.16 | 3.58 | 3.50 | 3.65 | — |
| — | 34.60 | 35.00 | 34.80 | +0.79 | 21.2% | 356 | 21.2% | -0.21 | 5.03 | 4.90 | 5.15 | — |
| — | 31.45 | 31.95 | 31.70 | +0.76 | 21.1% | 360 | 21.1% | -0.24 | 5.95 | 5.85 | 6.05 | — |
| — | 27.85 | 28.35 | 28.10 | +0.72 | 20.9% | 365 | 20.9% | -0.28 | 7.35 | 7.25 | 7.45 | — |
| — | 24.50 | 25.00 | 24.75 | +0.68 | 20.7% | 370 | 20.7% | -0.33 | 8.95 | 8.85 | 9.05 | — |
| — | 21.45 | 21.80 | 21.62 | +0.63 | 20.7% | 375 | 20.7% | -0.38 | 10.85 | 10.70 | 11.00 | — |
| — | 18.65 | 18.95 | 18.80 | +0.58 | 20.6% | 380 | 20.6% | -0.43 | 13.07 | 12.95 | 13.20 | — |
| — | 16.10 | 16.30 | 16.20 | +0.53 | 20.6% | 385 | 20.6% | -0.48 | 15.60 | 15.45 | 15.75 | — |
| — | 13.85 | 14.15 | 14.00 | +0.48 | 20.7% | 390 | 20.7% | -0.54 | 18.38 | 18.25 | 18.50 | — |
| — | 11.90 | 12.20 | 12.05 | +0.44 | 20.8% | 395 | 20.8% | -0.59 | 21.43 | 21.20 | 21.65 | — |
| — | 10.15 | 10.45 | 10.30 | +0.39 | 20.9% | 400 | 20.9% | -0.64 | 24.75 | 24.40 | 25.10 | — |
| — | 8.70 | 8.90 | 8.80 | +0.35 | 21.0% | 405 | 21.0% | -0.69 | 28.40 | 28.20 | 28.60 | — |
| — | 7.40 | 7.60 | 7.50 | +0.31 | 21.2% | 410 | 21.2% | -0.73 | 32.17 | 31.80 | 32.55 | — |
| — | 5.35 | 5.50 | 5.42 | +0.24 | 21.6% | 420 | 21.6% | -0.81 | 40.48 | 40.20 | 40.75 | — |
| — | 3.80 | 4.00 | 3.90 | +0.18 | 22.1% | 430 | 22.1% | -0.88 | 49.20 | 48.85 | 49.55 | — |
| — | 2.35 | 2.52 | 2.44 | +0.12 | 23.0% | 445 | 23.0% | -0.95 | 63.55 | 62.20 | 64.90 | — |
| — | 1.74 | 1.85 | 1.79 | +0.09 | 23.6% | 455 | 23.6% | -0.99 | 73.28 | 71.85 | 74.70 | — |
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.