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 | |
| — | 78.30 | 82.00 | 80.15 | +0.85 | 33.1% | 310 | 33.1% | -0.16 | 8.55 | 6.50 | 10.60 | — |
| — | 70.70 | 74.50 | 72.60 | +0.82 | 33.0% | 320 | 33.0% | -0.19 | 11.20 | 9.40 | 13.00 | — |
| — | 63.00 | 67.00 | 65.00 | +0.78 | 32.9% | 330 | 32.9% | -0.23 | 13.60 | 11.60 | 15.60 | — |
| — | 56.20 | 60.50 | 58.35 | +0.74 | 32.7% | 340 | 32.7% | -0.27 | 16.20 | 14.70 | 17.70 | — |
| — | 50.40 | 54.00 | 52.20 | +0.70 | 32.5% | 350 | 32.5% | -0.31 | 20.55 | 18.90 | 22.20 | — |
| — | 47.50 | 51.00 | 49.25 | +0.68 | 32.4% | 355 | 32.4% | -0.33 | 22.25 | 20.30 | 24.20 | — |
| — | 44.00 | 48.00 | 46.00 | +0.66 | 32.3% | 360 | 32.3% | -0.36 | 24.15 | 22.00 | 26.30 | — |
| — | 41.20 | 45.50 | 43.35 | +0.63 | 32.1% | 365 | 32.1% | -0.38 | 26.35 | 24.20 | 28.50 | — |
| — | 39.00 | 42.50 | 40.75 | +0.61 | 32.0% | 370 | 32.0% | -0.40 | 28.80 | 26.90 | 30.70 | — |
| — | 36.30 | 40.00 | 38.15 | +0.59 | 31.9% | 375 | 31.9% | -0.43 | 31.20 | 29.30 | 33.10 | — |
| — | 34.00 | 37.50 | 35.75 | +0.57 | 31.7% | 380 | 31.7% | -0.45 | 33.75 | 31.90 | 35.60 | — |
| — | 31.70 | 35.40 | 33.55 | — | — | 385 | — | — | 36.30 | 34.40 | 38.20 | — |
| — | 28.90 | 33.20 | 31.05 | — | — | 390 | — | — | 38.85 | 36.70 | 41.00 | — |
| — | 26.80 | 31.10 | 28.95 | — | — | 395 | — | — | 41.70 | 39.60 | 43.80 | — |
| — | 24.80 | 29.10 | 26.95 | — | — | 400 | — | — | 44.70 | 42.60 | 46.80 | — |
| — | 23.00 | 27.20 | 25.10 | — | — | 405 | — | — | 47.95 | 46.00 | 49.90 | — |
| — | 21.20 | 25.40 | 23.30 | — | — | 410 | — | — | 51.10 | 49.00 | 53.20 | — |
| — | 18.00 | 21.70 | 19.85 | +0.39 | 31.0% | 420 | 31.0% | -0.64 | 58.00 | 56.00 | 60.00 | — |
| — | 15.80 | 18.20 | 17.00 | +0.35 | 30.9% | 430 | 30.9% | -0.68 | 65.40 | 63.50 | 67.30 | — |
| — | 11.80 | 16.10 | 13.95 | +0.29 | 30.8% | 445 | 30.8% | -0.74 | 76.95 | 75.00 | 78.90 | — |
| — | 10.40 | 14.30 | 12.35 | +0.26 | 30.8% | 455 | — | — | 85.05 | 83.00 | 87.10 | — |
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.