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 | |
| — | 73.80 | 77.70 | 75.75 | +0.93 | 32.5% | 310 | — | — | 3.80 | 2.80 | 4.80 | — |
| — | 65.00 | 68.40 | 66.70 | — | — | 320 | 32.1% | -0.14 | 5.35 | 3.70 | 7.00 | — |
| — | 56.70 | 60.60 | 58.65 | +0.86 | 31.9% | 330 | — | — | 7.10 | 5.20 | 9.00 | — |
| — | 49.00 | 52.80 | 50.90 | — | — | 340 | — | — | 10.25 | 8.90 | 11.60 | — |
| — | 41.90 | 45.90 | 43.90 | — | — | 350 | — | — | 12.85 | 10.70 | 15.00 | — |
| — | 38.60 | 41.80 | 40.20 | — | — | 355 | 31.7% | -0.31 | 14.40 | 12.60 | 16.20 | — |
| — | 35.40 | 39.50 | 37.45 | +0.69 | 31.7% | 360 | 31.7% | -0.35 | 16.75 | 15.40 | 18.10 | — |
| — | 32.40 | 36.00 | 34.20 | +0.66 | 31.8% | 365 | 31.8% | -0.38 | 18.55 | 16.60 | 20.50 | — |
| — | 29.50 | 33.50 | 31.50 | +0.62 | 31.8% | 370 | 31.8% | -0.41 | 21.15 | 19.50 | 22.80 | — |
| — | 26.80 | 30.50 | 28.65 | +0.59 | 31.9% | 375 | 31.9% | -0.44 | 23.45 | 21.40 | 25.50 | — |
| — | 24.40 | 28.00 | 26.20 | +0.56 | 31.9% | 380 | 31.9% | -0.47 | 25.85 | 23.70 | 28.00 | — |
| — | 22.00 | 25.30 | 23.65 | +0.53 | 32.0% | 385 | 32.0% | -0.50 | 28.45 | 26.50 | 30.40 | — |
| — | 20.10 | 22.90 | 21.50 | — | — | 390 | — | — | 31.35 | 29.30 | 33.40 | — |
| — | 17.30 | 21.40 | 19.35 | — | — | 395 | — | — | 34.35 | 32.40 | 36.30 | — |
| — | 15.30 | 18.30 | 16.80 | — | — | 400 | — | — | 37.55 | 35.40 | 39.70 | — |
| — | 13.50 | 17.60 | 15.55 | +0.40 | 32.4% | 405 | 32.4% | -0.62 | 41.05 | 39.30 | 42.80 | — |
| — | 11.60 | 15.30 | 13.45 | +0.37 | 32.5% | 410 | 32.5% | -0.65 | 44.30 | 42.60 | 46.00 | — |
| — | 9.70 | 12.90 | 11.30 | +0.32 | 32.7% | 420 | 32.7% | -0.70 | 51.60 | 49.90 | 53.30 | — |
| — | 6.50 | 10.70 | 8.60 | +0.27 | 32.9% | 430 | 32.9% | -0.75 | 59.40 | 57.50 | 61.30 | — |
| — | 4.20 | 7.90 | 6.05 | +0.21 | 33.2% | 445 | 33.2% | -0.80 | 71.60 | 70.00 | 73.20 | — |
| — | 3.70 | 6.20 | 4.95 | +0.18 | 33.5% | 455 | 33.5% | -0.83 | 80.35 | 78.70 | 82.00 | — |
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.