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 | |
| — | 120.55 | 131.25 | 125.90 | +0.83 | 66.5% | 280 | 66.5% | -0.17 | 17.02 | 14.70 | 19.35 | — |
| — | 113.25 | 123.90 | 118.58 | +0.81 | 66.3% | 290 | 66.3% | -0.19 | 20.90 | 20.00 | 21.80 | — |
| — | 106.75 | 115.25 | 111.00 | +0.79 | 66.1% | 300 | 66.1% | -0.21 | 24.60 | 22.00 | 27.20 | — |
| — | 100.35 | 108.00 | 104.17 | +0.77 | 65.9% | 310 | 65.9% | -0.23 | 26.35 | 24.00 | 28.70 | — |
| — | 94.65 | 101.05 | 97.85 | +0.75 | 65.8% | 320 | 65.8% | -0.26 | 30.32 | 27.90 | 32.75 | — |
| — | 88.75 | 96.90 | 92.83 | +0.72 | 65.6% | 330 | 65.6% | -0.28 | 34.62 | 32.85 | 36.40 | — |
| — | 83.30 | 91.15 | 87.22 | +0.70 | 65.6% | 340 | 65.6% | -0.30 | 39.75 | 36.70 | 42.80 | — |
| — | 78.00 | 84.45 | 81.22 | +0.68 | 65.5% | 350 | 65.5% | -0.33 | 43.85 | 41.20 | 46.50 | — |
| — | 73.45 | 79.40 | 76.42 | +0.65 | 65.4% | 360 | 65.4% | -0.35 | 48.60 | 45.80 | 51.40 | — |
| — | 70.05 | 75.95 | 73.00 | +0.63 | 65.4% | 370 | 65.4% | -0.38 | 53.50 | 50.70 | 56.30 | — |
| — | 65.20 | 70.80 | 68.00 | +0.61 | 65.4% | 380 | 65.4% | -0.40 | 59.38 | 56.05 | 62.70 | — |
| — | 62.35 | 66.50 | 64.42 | +0.58 | 65.4% | 390 | 65.4% | -0.42 | 65.80 | 63.05 | 68.55 | — |
| — | 55.50 | 61.95 | 58.73 | +0.56 | 65.4% | 400 | 65.4% | -0.45 | 71.70 | 68.95 | 74.45 | — |
| — | 53.65 | 58.25 | 55.95 | +0.54 | 65.4% | 410 | 65.4% | -0.47 | 77.38 | 73.80 | 80.95 | — |
| — | 51.50 | 54.25 | 52.88 | +0.51 | 65.4% | 420 | 65.4% | -0.49 | 84.28 | 81.95 | 86.60 | — |
| — | 47.50 | 51.25 | 49.38 | +0.49 | 65.4% | 430 | 65.4% | -0.52 | 90.55 | 87.75 | 93.35 | — |
| — | 44.65 | 47.70 | 46.17 | +0.47 | 65.5% | 440 | 65.5% | -0.54 | 97.55 | 93.85 | 101.25 | — |
| — | 40.00 | 46.55 | 43.27 | +0.45 | 65.5% | 450 | 65.5% | -0.56 | 103.72 | 100.00 | 107.45 | — |
| — | 38.80 | 43.10 | 40.95 | +0.43 | 65.5% | 460 | 65.5% | -0.58 | 111.67 | 107.30 | 116.05 | — |
| — | 36.35 | 40.55 | 38.45 | +0.41 | 65.6% | 470 | 65.6% | -0.60 | 119.25 | 116.85 | 121.65 | — |
| — | 34.10 | 38.20 | 36.15 | +0.39 | 65.6% | 480 | 65.6% | -0.62 | 126.62 | 124.30 | 128.95 | — |
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.