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 | |
| — | 75.10 | 77.90 | 76.50 | +1.00 | 46.4% | 305 | 46.4% | -0.00 | — | — | 0.35 | — |
| — | 70.10 | 72.90 | 71.50 | +1.00 | 46.2% | 310 | 46.2% | -0.00 | — | — | 1.00 | — |
| — | 65.10 | 67.90 | 66.50 | +1.00 | 45.8% | 315 | 45.8% | -0.00 | — | — | 0.60 | — |
| — | 59.90 | 62.90 | 61.40 | +0.99 | 45.2% | 320 | 45.2% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 55.20 | 58.00 | 56.60 | +0.99 | 44.3% | 325 | 44.3% | -0.01 | — | — | 0.75 | — |
| — | 50.00 | 53.00 | 51.50 | +0.99 | 43.2% | 330 | 43.2% | -0.01 | — | — | 3.50 | — |
| — | 45.20 | 48.10 | 46.65 | +0.98 | 42.0% | 335 | 42.0% | -0.02 | — | — | 0.70 | — |
| — | 40.30 | 43.20 | 41.75 | +0.97 | 40.7% | 340 | 40.7% | -0.03 | — | — | 0.70 | — |
| — | 35.40 | 38.30 | 36.85 | +0.95 | 39.3% | 345 | 39.3% | -0.05 | 0.53 | 0.15 | 0.90 | — |
| — | 30.70 | 33.60 | 32.15 | +0.93 | 38.0% | 350 | 38.0% | -0.07 | 0.68 | 0.15 | 1.20 | — |
| — | 26.00 | 28.90 | 27.45 | +0.90 | 36.8% | 355 | 36.8% | -0.10 | — | — | 2.00 | — |
| — | 21.40 | 24.40 | 22.90 | +0.86 | 35.8% | 360 | 35.8% | -0.14 | 1.40 | 1.05 | 1.75 | — |
| — | 18.20 | 20.20 | 19.20 | +0.80 | 34.9% | 365 | 34.9% | -0.20 | 2.05 | 1.55 | 2.55 | — |
| — | 13.30 | 16.20 | 14.75 | +0.73 | 34.2% | 370 | 34.2% | -0.27 | 3.20 | 2.90 | 3.50 | — |
| — | 9.70 | 12.70 | 11.20 | +0.65 | 33.7% | 375 | 33.7% | -0.36 | 4.30 | 3.50 | 5.10 | — |
| — | 6.70 | 9.80 | 8.25 | +0.55 | 33.4% | 380 | 33.4% | -0.45 | 6.65 | 6.00 | 7.30 | — |
| — | 5.60 | 7.30 | 6.45 | +0.45 | 33.2% | 385 | 33.2% | -0.55 | 9.20 | 8.40 | 10.00 | — |
| — | 3.70 | 5.30 | 4.50 | +0.35 | 33.2% | 390 | 33.2% | -0.65 | 12.15 | 11.20 | 13.10 | — |
| — | 1.30 | 3.80 | 2.55 | +0.27 | 33.2% | 395 | 33.2% | -0.74 | 16.35 | 14.80 | 17.90 | — |
| — | 0.45 | 3.70 | 2.08 | +0.20 | 33.4% | 400 | 33.4% | -0.81 | 20.30 | 18.70 | 21.90 | — |
| — | 0.05 | 2.70 | 1.38 | — | — | 405 | 33.5% | -0.87 | 24.35 | 23.20 | 25.50 | — |
| — | — | 3.10 | — | +0.09 | 33.7% | 410 | 33.7% | -0.91 | 28.90 | 27.80 | 30.00 | — |
| — | — | 2.95 | — | +0.06 | 33.8% | 415 | 33.8% | -0.95 | 33.60 | 31.70 | 35.50 | — |
| — | — | 2.80 | — | +0.04 | 34.0% | 420 | 34.0% | -0.97 | 38.45 | 36.50 | 40.40 | — |
| — | — | 2.75 | — | +0.02 | 34.2% | 425 | 34.2% | -0.99 | 42.95 | 41.50 | 44.40 | — |
| — | — | 0.85 | — | +0.01 | 34.4% | 430 | 34.4% | -1.00 | 48.75 | 47.20 | 50.30 | — |
| — | — | 2.65 | — | +0.01 | 34.6% | 435 | 34.6% | -1.00 | 53.60 | 52.30 | 54.90 | — |
| — | — | 2.60 | — | +0.00 | 34.9% | 440 | 34.9% | -1.00 | 58.80 | 57.30 | 60.30 | — |
| — | — | 0.50 | — | +0.00 | 35.2% | 445 | 35.2% | -1.00 | 63.60 | 62.30 | 64.90 | — |
| — | — | 2.60 | — | +0.00 | 35.5% | 450 | 35.5% | -1.00 | 68.75 | 67.30 | 70.20 | 10 |
| 173 | — | 2.60 | — | +0.00 | 35.8% | 455 | 35.8% | -1.00 | 73.75 | 72.30 | 75.20 | 0 |
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.