Spot 381.38
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 77.00 | 80.00 | 78.50 | +0.99 | 28.1% | 305 | 28.1% | -0.01 | — | — | 2.80 | 0 |
| — | 71.40 | 75.20 | 73.30 | +0.98 | 29.4% | 310 | 29.4% | -0.02 | — | — | 2.85 | — |
| — | 66.50 | 70.50 | 68.50 | +0.97 | 30.4% | 315 | 30.4% | -0.03 | — | — | 3.50 | — |
| — | 62.00 | 65.80 | 63.90 | +0.96 | 31.3% | 320 | 31.3% | -0.04 | — | — | 3.10 | — |
| — | 57.40 | 61.20 | 59.30 | +0.94 | 32.0% | 325 | 32.0% | -0.06 | 1.88 | 0.05 | 3.70 | — |
| — | 52.80 | 56.80 | 54.80 | +0.92 | 32.5% | 330 | 32.5% | -0.08 | 2.52 | 0.45 | 4.60 | — |
| — | 48.50 | 52.40 | 50.45 | +0.89 | 33.0% | 335 | 33.0% | -0.11 | 2.35 | 1.10 | 3.60 | — |
| — | 44.20 | 48.20 | 46.20 | +0.86 | 33.3% | 340 | 33.3% | -0.14 | 3.20 | 2.00 | 4.40 | — |
| — | 40.10 | 43.80 | 41.95 | +0.83 | 33.5% | 345 | 33.5% | -0.17 | 4.45 | 3.00 | 5.90 | — |
| — | 36.20 | 40.10 | 38.15 | +0.80 | 33.7% | 350 | 33.7% | -0.20 | 5.20 | 4.70 | 5.70 | — |
| — | 33.40 | 36.10 | 34.75 | +0.76 | 33.8% | 355 | 33.8% | -0.24 | 6.85 | 5.70 | 8.00 | — |
| — | 30.00 | 32.70 | 31.35 | +0.72 | 33.8% | 360 | 33.8% | -0.28 | 8.20 | 7.40 | 9.00 | — |
| — | 26.70 | 29.20 | 27.95 | +0.68 | 33.8% | 365 | 33.8% | -0.32 | 9.70 | 7.90 | 11.50 | — |
| — | 23.10 | 26.20 | 24.65 | +0.64 | 33.8% | 370 | 33.8% | -0.36 | 11.90 | 10.90 | 12.90 | — |
| — | 19.80 | 23.30 | 21.55 | — | — | 375 | — | — | 14.15 | 12.30 | 16.00 | — |
| — | 17.10 | 20.60 | 18.85 | +0.55 | 33.6% | 380 | 33.6% | -0.45 | 15.90 | 14.30 | 17.50 | — |
| — | 15.80 | 18.10 | 16.95 | +0.51 | 33.5% | 385 | 33.5% | -0.50 | 18.80 | 17.40 | 20.20 | — |
| — | 13.50 | 15.90 | 14.70 | +0.46 | 33.5% | 390 | 33.5% | -0.54 | 21.60 | 20.20 | 23.00 | — |
| — | 10.70 | 13.80 | 12.25 | +0.42 | 33.4% | 395 | 33.4% | -0.59 | 24.45 | 22.40 | 26.50 | — |
| — | 8.50 | 12.80 | 10.65 | +0.38 | 33.3% | 400 | 33.3% | -0.63 | 27.60 | 25.70 | 29.50 | — |
| — | 7.40 | 10.30 | 8.85 | +0.34 | 33.3% | 405 | — | — | 31.40 | 29.60 | 33.20 | — |
| — | 6.10 | 8.80 | 7.45 | +0.30 | 33.2% | 410 | — | — | 35.00 | 33.10 | 36.90 | — |
| — | 5.00 | 7.50 | 6.25 | +0.26 | 33.2% | 415 | — | — | 38.90 | 37.10 | 40.70 | — |
| — | 3.20 | 7.50 | 5.35 | +0.23 | 33.2% | 420 | — | — | 42.55 | 40.60 | 44.50 | — |
| — | 2.40 | 6.70 | 4.55 | +0.20 | 33.3% | 425 | 33.3% | -0.81 | 46.95 | 45.40 | 48.50 | — |
| — | 2.35 | 4.80 | 3.58 | +0.17 | 33.3% | 430 | 33.3% | -0.84 | 51.30 | 49.70 | 52.90 | — |
| — | 1.00 | 5.30 | 3.15 | +0.15 | 33.4% | 435 | 33.4% | -0.87 | 55.70 | 54.10 | 57.30 | — |
| — | 1.85 | 4.40 | 3.12 | — | — | 440 | 33.5% | -0.89 | 60.20 | 58.60 | 61.80 | — |
| — | 0.65 | 4.50 | 2.58 | +0.11 | 34.7% | 445 | — | — | 64.80 | 63.20 | 66.40 | — |
| — | 0.35 | 4.30 | 2.33 | — | — | 450 | — | — | 69.45 | 67.90 | 71.00 | — |
| — | 0.05 | 2.25 | 1.15 | — | — | 455 | — | — | 74.25 | 72.70 | 75.80 | — |
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.