Spot 381.27
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.15 | 84.95 | 80.55 | +0.91 | 59.8% | 305 | 59.8% | -0.09 | 3.23 | 1.62 | 4.85 | — |
| — | 71.65 | 80.50 | 76.08 | +0.90 | 59.4% | 310 | 59.4% | -0.10 | 3.56 | 1.48 | 5.65 | — |
| — | 66.80 | 76.15 | 71.47 | +0.89 | 59.0% | 315 | 59.0% | -0.12 | 4.46 | 1.82 | 7.10 | — |
| — | 63.00 | 71.85 | 67.42 | +0.87 | 58.6% | 320 | 58.6% | -0.13 | 3.85 | 2.65 | 5.05 | — |
| — | 58.80 | 67.70 | 63.25 | +0.85 | 58.3% | 325 | 58.3% | -0.15 | 5.46 | 2.98 | 7.95 | — |
| — | 54.30 | 63.65 | 58.98 | +0.83 | 58.1% | 330 | 58.1% | -0.17 | 7.60 | 5.35 | 9.85 | — |
| — | 50.80 | 59.70 | 55.25 | +0.81 | 57.8% | 335 | 57.8% | -0.19 | 7.08 | 4.15 | 10.00 | — |
| — | 47.00 | 54.25 | 50.62 | +0.78 | 57.6% | 340 | 57.6% | -0.22 | 8.72 | 5.15 | 12.30 | — |
| — | 43.60 | 50.75 | 47.17 | +0.76 | 57.5% | 345 | 57.5% | -0.24 | 11.12 | 8.50 | 13.75 | — |
| — | 39.75 | 47.10 | 43.42 | +0.73 | 57.3% | 350 | 57.3% | -0.27 | 11.35 | 7.95 | 14.75 | — |
| — | 38.15 | 42.90 | 40.52 | +0.70 | 57.2% | 355 | 57.2% | -0.30 | 12.15 | 9.50 | 14.80 | — |
| — | 33.85 | 39.60 | 36.73 | +0.67 | 57.1% | 360 | 57.1% | -0.33 | 14.75 | 11.10 | 18.40 | — |
| — | 32.10 | 37.30 | 34.70 | +0.64 | 57.0% | 365 | 57.0% | -0.36 | 16.45 | 14.35 | 18.55 | — |
| — | 29.35 | 34.35 | 31.85 | +0.61 | 57.0% | 370 | 57.0% | -0.39 | 20.23 | 17.70 | 22.75 | — |
| — | 25.60 | 31.95 | 28.77 | +0.58 | 56.9% | 375 | 56.9% | -0.42 | 21.55 | 19.50 | 23.60 | — |
| — | 23.80 | 28.90 | 26.35 | +0.55 | 56.9% | 380 | 56.9% | -0.45 | 22.45 | 19.80 | 25.10 | — |
| — | 20.55 | 27.50 | 24.02 | +0.52 | 56.9% | 385 | 56.9% | -0.48 | 26.38 | 24.30 | 28.45 | — |
| — | 19.40 | 23.95 | 21.68 | +0.49 | 56.8% | 390 | 56.8% | -0.51 | 29.82 | 26.80 | 32.85 | — |
| — | 16.25 | 21.65 | 18.95 | +0.46 | 56.8% | 395 | 56.8% | -0.54 | 32.17 | 29.15 | 35.20 | — |
| — | 14.85 | 19.75 | 17.30 | +0.43 | 56.8% | 400 | 56.8% | -0.57 | 35.48 | 32.90 | 38.05 | — |
| — | 12.55 | 17.95 | 15.25 | +0.40 | 56.8% | 405 | 56.8% | -0.60 | 39.85 | 36.90 | 42.80 | — |
| — | 13.65 | 16.40 | 15.03 | +0.37 | 56.8% | 410 | 56.8% | -0.63 | 42.52 | 40.30 | 44.75 | — |
| — | 11.90 | 16.90 | 14.40 | +0.35 | 56.9% | 415 | 56.9% | -0.66 | 46.77 | 43.85 | 49.70 | — |
| — | 8.50 | 14.45 | 11.47 | +0.32 | 56.9% | 420 | 56.9% | -0.69 | 50.23 | 47.35 | 53.10 | — |
| — | 9.55 | 14.05 | 11.80 | +0.30 | 56.9% | 425 | 56.9% | -0.71 | 52.85 | 49.50 | 56.20 | — |
| — | 7.00 | 12.30 | 9.65 | +0.27 | 57.0% | 430 | 57.0% | -0.73 | 57.73 | 54.40 | 61.05 | — |
| — | 6.80 | 12.80 | 9.80 | +0.25 | 57.0% | 435 | 57.0% | -0.76 | 61.75 | 58.45 | 65.05 | — |
| — | 4.80 | 11.05 | 7.92 | — | — | 440 | 57.1% | -0.78 | 65.28 | 61.40 | 69.15 | — |
| — | 3.70 | 10.00 | 6.85 | +0.21 | 57.2% | 445 | 57.2% | -0.80 | 69.20 | 65.00 | 73.40 | — |
| — | 5.40 | 9.30 | 7.35 | +0.19 | 57.3% | 450 | 57.3% | -0.82 | 73.83 | 69.35 | 78.30 | — |
| — | 4.05 | 9.30 | 6.67 | +0.18 | 57.4% | 455 | 57.4% | -0.83 | 77.80 | 73.10 | 82.50 | — |
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.