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 | |
| — | 77.80 | 81.70 | 79.75 | +0.93 | 32.4% | 305 | 32.4% | -0.10 | 3.62 | 2.15 | 5.10 | — |
| — | 68.70 | 73.00 | 70.85 | +0.90 | 32.5% | 315 | 32.5% | -0.13 | 5.50 | 3.50 | 7.50 | — |
| — | 56.50 | 60.80 | 58.65 | +0.84 | 32.7% | 330 | 32.7% | -0.20 | 8.65 | 6.50 | 10.80 | — |
| — | 49.30 | 53.00 | 51.15 | +0.79 | 32.8% | 340 | 32.8% | -0.25 | 11.20 | 10.10 | 12.30 | — |
| — | 43.00 | 46.00 | 44.50 | +0.73 | 33.0% | 350 | 33.0% | -0.30 | 14.55 | 13.40 | 15.70 | — |
| — | 39.70 | 43.00 | 41.35 | +0.71 | 33.0% | 355 | 33.0% | -0.33 | 16.45 | 14.80 | 18.10 | — |
| — | 36.60 | 40.00 | 38.30 | +0.68 | 33.1% | 360 | 33.1% | -0.36 | 18.50 | 16.70 | 20.30 | — |
| — | 33.60 | 37.00 | 35.30 | +0.64 | 33.2% | 365 | 33.2% | -0.39 | 21.00 | 19.30 | 22.70 | — |
| — | 30.90 | 33.90 | 32.40 | +0.62 | 33.3% | 370 | 33.3% | -0.42 | 23.10 | 21.20 | 25.00 | — |
| — | 27.80 | 31.50 | 29.65 | +0.58 | 33.3% | 375 | 33.3% | -0.45 | 25.70 | 23.90 | 27.50 | — |
| — | 25.30 | 29.00 | 27.15 | +0.55 | 33.4% | 380 | 33.4% | -0.48 | 28.30 | 26.60 | 30.00 | — |
| — | 22.90 | 26.50 | 24.70 | +0.52 | 33.5% | 385 | 33.5% | -0.51 | 31.10 | 29.20 | 33.00 | — |
| — | 21.50 | 24.10 | 22.80 | +0.49 | 33.5% | 390 | 33.5% | -0.54 | 34.05 | 32.10 | 36.00 | — |
| — | 18.60 | 22.50 | 20.55 | +0.46 | 33.6% | 395 | 33.6% | -0.57 | 37.05 | 35.10 | 39.00 | — |
| — | 16.70 | 20.40 | 18.55 | +0.43 | 33.6% | 400 | 33.6% | -0.59 | 40.15 | 38.30 | 42.00 | — |
| — | 16.10 | 18.60 | 17.35 | +0.41 | 33.7% | 405 | 33.7% | -0.62 | 43.55 | 41.60 | 45.50 | — |
| — | 15.00 | 17.50 | 16.25 | +0.38 | 33.8% | 410 | 33.8% | -0.64 | 47.00 | 45.00 | 49.00 | — |
| — | 11.90 | 14.50 | 13.20 | +0.33 | 33.8% | 420 | 33.8% | -0.69 | 54.40 | 52.80 | 56.00 | — |
| — | 9.60 | 12.00 | 10.80 | +0.28 | 33.9% | 430 | 33.9% | -0.74 | 61.90 | 59.90 | 63.90 | — |
| — | 5.90 | 9.50 | 7.70 | +0.22 | 34.1% | 445 | 34.1% | -0.79 | 74.35 | 72.60 | 76.10 | — |
| — | 5.30 | 8.00 | 6.65 | +0.19 | 34.1% | 455 | 34.1% | -0.82 | 82.70 | 80.70 | 84.70 | — |
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.