Spot 380.31
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 30/09 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.97 | 32.2% | 305 | 32.2% | -0.03 | — | — | — | — |
| — | 66.00 | 69.80 | 67.90 | +0.95 | 33.2% | 315 | 33.2% | -0.05 | — | — | 2.65 | — |
| — | 52.60 | 56.50 | 54.55 | +0.89 | 34.0% | 330 | 34.0% | -0.11 | 2.70 | 0.90 | 4.50 | — |
| — | 44.00 | 47.30 | 45.65 | +0.83 | 34.2% | 340 | 34.2% | -0.17 | 4.40 | 3.70 | 5.10 | — |
| — | 36.50 | 39.60 | 38.05 | +0.77 | 34.4% | 350 | 34.4% | -0.23 | 7.30 | 6.10 | 8.50 | — |
| — | 34.00 | 37.00 | 35.50 | +0.74 | 34.4% | 355 | 34.4% | -0.27 | 8.20 | 6.80 | 9.60 | — |
| — | 29.50 | 32.70 | 31.10 | +0.70 | 34.4% | 360 | 34.4% | -0.30 | 10.30 | 9.00 | 11.60 | — |
| — | 26.80 | 30.50 | 28.65 | +0.66 | 34.4% | 365 | 34.4% | -0.34 | 11.75 | 9.70 | 13.80 | — |
| — | 23.50 | 27.50 | 25.50 | +0.62 | 34.4% | 370 | 34.4% | -0.38 | 13.95 | 12.30 | 15.60 | — |
| — | 21.60 | 24.50 | 23.05 | +0.58 | 34.4% | 375 | 34.4% | -0.42 | 16.15 | 14.00 | 18.30 | — |
| — | 19.00 | 22.30 | 20.65 | +0.54 | 34.3% | 380 | 34.3% | -0.46 | 18.50 | 16.50 | 20.50 | — |
| — | 17.10 | 19.50 | 18.30 | +0.50 | 34.3% | 385 | 34.3% | -0.50 | 21.05 | 19.20 | 22.90 | — |
| — | 14.50 | 18.00 | 16.25 | +0.46 | 34.2% | 390 | 34.2% | -0.54 | 24.10 | 22.40 | 25.80 | — |
| — | 12.70 | 15.70 | 14.20 | +0.42 | 34.2% | 395 | 34.2% | -0.58 | 27.10 | 25.20 | 29.00 | — |
| — | 10.00 | 14.00 | 12.00 | +0.39 | 34.1% | 400 | 34.1% | -0.62 | 30.50 | 28.50 | 32.50 | — |
| — | 8.60 | 12.50 | 10.55 | — | — | 405 | 34.1% | -0.66 | 33.95 | 32.40 | 35.50 | — |
| — | 8.30 | 10.70 | 9.50 | +0.31 | 34.0% | 410 | 34.0% | -0.70 | 37.75 | 36.00 | 39.50 | — |
| — | 5.40 | 7.80 | 6.60 | +0.25 | 33.9% | 420 | 33.9% | -0.77 | 45.60 | 44.20 | 47.00 | — |
| — | 3.00 | 6.60 | 4.80 | +0.19 | 33.9% | 430 | 33.9% | -0.82 | 53.60 | 51.70 | 55.50 | — |
| — | 2.40 | 4.90 | 3.65 | +0.13 | 33.9% | 445 | 33.9% | -0.90 | 66.85 | 65.20 | 68.50 | — |
| — | 1.00 | 4.50 | 2.75 | +0.10 | 34.0% | 455 | 34.0% | -0.93 | 76.05 | 74.10 | 78.00 | — |
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.