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 | |
| — | 106.55 | 121.30 | 113.92 | +0.88 | 63.2% | 280 | 63.2% | -0.12 | 8.75 | 6.70 | 10.80 | — |
| — | 101.00 | 111.60 | 106.30 | +0.85 | 62.8% | 290 | 62.8% | -0.15 | 10.05 | 8.30 | 11.80 | — |
| — | 94.10 | 103.05 | 98.58 | +0.83 | 62.5% | 300 | 62.5% | -0.17 | 14.22 | 12.25 | 16.20 | — |
| — | 86.95 | 92.35 | 89.65 | +0.80 | 62.2% | 310 | 62.2% | -0.20 | 16.25 | 15.05 | 17.45 | — |
| — | 80.10 | 86.50 | 83.30 | +0.77 | 62.1% | 320 | 62.1% | -0.23 | 19.98 | 18.55 | 21.40 | — |
| — | 73.45 | 81.05 | 77.25 | +0.74 | 61.9% | 330 | 61.9% | -0.26 | 22.98 | 21.80 | 24.15 | — |
| — | 67.25 | 74.75 | 71.00 | +0.71 | 61.8% | 340 | 61.8% | -0.29 | 26.85 | 25.45 | 28.25 | — |
| — | 64.50 | 67.65 | 66.08 | +0.68 | 61.8% | 350 | 61.8% | -0.32 | 28.98 | 27.00 | 30.95 | — |
| — | 57.00 | 63.20 | 60.10 | +0.65 | 61.7% | 360 | 61.7% | -0.36 | 34.52 | 31.30 | 37.75 | — |
| — | 54.00 | 57.80 | 55.90 | +0.61 | 61.7% | 370 | 61.7% | -0.39 | 39.73 | 36.90 | 42.55 | — |
| — | 48.60 | 53.15 | 50.88 | +0.58 | 61.7% | 380 | 61.7% | -0.42 | 44.62 | 42.70 | 46.55 | — |
| — | 42.20 | 48.65 | 45.42 | +0.55 | 61.8% | 390 | 61.8% | -0.46 | 50.62 | 47.80 | 53.45 | — |
| — | 41.00 | 45.00 | 43.00 | +0.52 | 61.8% | 400 | 61.8% | -0.49 | 55.55 | 52.85 | 58.25 | — |
| — | 34.85 | 41.10 | 37.98 | +0.49 | 61.9% | 410 | 61.9% | -0.52 | 61.62 | 58.90 | 64.35 | — |
| — | 33.20 | 37.60 | 35.40 | +0.46 | 61.9% | 420 | 61.9% | -0.55 | 68.83 | 66.70 | 70.95 | — |
| — | 30.45 | 34.25 | 32.35 | +0.43 | 62.0% | 430 | 62.0% | -0.58 | 75.20 | 71.85 | 78.55 | — |
| — | 27.65 | 29.85 | 28.75 | +0.40 | 62.1% | 440 | 62.1% | -0.61 | 82.25 | 78.95 | 85.55 | — |
| — | 24.40 | 27.75 | 26.07 | +0.37 | 62.2% | 450 | 62.2% | -0.64 | 90.62 | 86.80 | 94.45 | — |
| — | 22.60 | 26.00 | 24.30 | +0.35 | 62.3% | 460 | 62.3% | -0.66 | 98.40 | 94.70 | 102.10 | — |
| — | 20.30 | 25.30 | 22.80 | +0.32 | 62.5% | 470 | 62.5% | -0.69 | 105.88 | 101.85 | 109.90 | — |
| — | 18.35 | 22.95 | 20.65 | +0.30 | 62.6% | 480 | 62.6% | -0.71 | 113.97 | 109.40 | 118.55 | — |
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.