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 | |
| — | 78.65 | 80.40 | 79.53 | +0.94 | 24.4% | 310 | 24.4% | -0.07 | 1.90 | 1.80 | 2.00 | — |
| — | 70.05 | 71.10 | 70.58 | +0.91 | 23.6% | 320 | 23.6% | -0.09 | 2.62 | 2.51 | 2.72 | — |
| — | 61.25 | 62.30 | 61.77 | +0.88 | 22.9% | 330 | 22.9% | -0.12 | 3.62 | 3.50 | 3.75 | — |
| — | 52.85 | 53.50 | 53.17 | +0.84 | 22.3% | 340 | 22.3% | -0.16 | 5.10 | 4.85 | 5.35 | — |
| — | 44.90 | 45.80 | 45.35 | +0.79 | 21.9% | 350 | 21.9% | -0.21 | 6.97 | 6.80 | 7.15 | — |
| — | 41.20 | 41.85 | 41.52 | +0.76 | 21.7% | 355 | 21.7% | -0.24 | 8.25 | 8.00 | 8.50 | — |
| — | 37.65 | 38.25 | 37.95 | +0.73 | 21.6% | 360 | 21.6% | -0.28 | 9.53 | 9.40 | 9.65 | — |
| — | 34.25 | 35.15 | 34.70 | +0.70 | 21.4% | 365 | 21.4% | -0.31 | 11.20 | 11.00 | 11.40 | — |
| — | 31.05 | 32.00 | 31.52 | +0.67 | 21.4% | 370 | 21.4% | -0.35 | 13.03 | 12.80 | 13.25 | — |
| — | 28.10 | 28.80 | 28.45 | +0.63 | 21.3% | 375 | — | — | 14.97 | 14.85 | 15.10 | — |
| — | 25.35 | 25.75 | 25.55 | +0.60 | 21.3% | 380 | 21.3% | -0.42 | 17.23 | 17.00 | 17.45 | — |
| — | 22.80 | 23.05 | 22.93 | — | — | 385 | 21.2% | -0.46 | 19.60 | 19.40 | 19.80 | — |
| — | 20.45 | 21.05 | 20.75 | +0.52 | 21.2% | 390 | — | — | 22.40 | 22.10 | 22.70 | — |
| — | 18.25 | 18.85 | 18.55 | — | — | 395 | — | — | 25.20 | 25.00 | 25.40 | — |
| — | 16.30 | 16.90 | 16.60 | — | — | 400 | 21.3% | -0.59 | 28.38 | 28.15 | 28.60 | — |
| — | 14.55 | 15.15 | 14.85 | +0.42 | 21.4% | 405 | — | — | 31.70 | 31.45 | 31.95 | — |
| — | 12.95 | 13.35 | 13.15 | +0.38 | 21.5% | 410 | 21.5% | -0.66 | 35.20 | 34.90 | 35.50 | — |
| — | 10.30 | 10.70 | 10.50 | +0.32 | 21.7% | 420 | 21.7% | -0.73 | 42.90 | 42.50 | 43.30 | — |
| — | 8.15 | 8.50 | 8.32 | +0.27 | 22.0% | 430 | 22.0% | -0.80 | 51.10 | 50.70 | 51.50 | — |
| — | 5.75 | 6.05 | 5.90 | +0.20 | 22.6% | 445 | 22.6% | -0.88 | 64.30 | 63.95 | 64.65 | — |
| — | 4.60 | 4.80 | 4.70 | +0.17 | 23.0% | 455 | 23.0% | -0.92 | 73.62 | 73.30 | 73.95 | — |
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.