Spot 381.14
· 142 contratti su 3 scadenze
· fonte ibkr
· catturata 21/09 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.00 | 72.50 | 71.25 | +0.99 | 32.6% | 310 | 32.6% | -0.01 | — | — | 0.25 | — |
| — | 65.00 | 67.10 | 66.05 | +0.99 | 31.1% | 315 | 31.1% | -0.02 | — | — | 0.75 | — |
| — | 60.00 | 62.50 | 61.25 | +0.99 | 29.8% | 320 | 29.8% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 55.10 | 57.40 | 56.25 | +0.98 | 28.5% | 325 | 28.5% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 50.10 | 52.90 | 51.50 | +0.98 | 27.1% | 330 | 27.1% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 45.20 | 47.00 | 46.10 | +0.97 | 25.7% | 335 | 25.7% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 40.20 | 43.20 | 41.70 | +0.96 | 24.1% | 340 | 24.1% | -0.05 | 0.38 | 0.30 | 0.45 | — |
| — | 35.70 | 36.90 | 36.30 | +0.94 | 22.4% | 345 | 22.4% | -0.07 | 0.30 | 0.05 | 0.55 | — |
| — | 31.10 | 32.90 | 32.00 | +0.92 | 20.8% | 350 | 20.8% | -0.09 | 0.50 | 0.40 | 0.60 | — |
| — | 25.20 | 27.90 | 26.55 | +0.89 | 19.1% | 355 | 19.1% | -0.12 | 0.70 | 0.50 | 0.90 | — |
| — | 20.40 | 23.50 | 21.95 | +0.84 | 17.4% | 360 | 17.4% | -0.17 | 0.88 | 0.80 | 0.95 | — |
| — | 16.60 | 19.10 | 17.85 | +0.77 | 15.8% | 365 | 15.8% | -0.23 | 1.15 | 1.05 | 1.25 | — |
| — | 12.10 | 14.40 | 13.25 | +0.67 | 14.4% | 370 | 14.4% | -0.34 | 1.50 | 1.20 | 1.80 | — |
| — | 7.60 | 10.10 | 8.85 | +0.53 | 13.1% | 375 | 13.1% | -0.49 | 2.62 | 2.55 | 2.70 | — |
| — | 5.10 | 6.00 | 5.55 | +0.36 | 12.1% | 380 | 12.1% | -0.67 | 4.05 | 3.70 | 4.40 | — |
| — | 2.50 | 2.95 | 2.73 | +0.20 | 11.3% | 385 | 11.3% | -0.84 | 6.45 | 5.80 | 7.10 | — |
| — | 1.10 | 1.50 | 1.30 | +0.09 | 10.9% | 390 | 10.9% | -0.94 | 10.10 | 8.90 | 11.30 | — |
| — | 0.35 | 0.80 | 0.57 | +0.04 | 10.8% | 395 | 10.8% | -0.98 | 14.90 | 14.10 | 15.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 10.9% | 400 | 10.9% | -1.00 | 20.10 | 19.00 | 21.20 | — |
| — | — | 0.40 | — | +0.01 | 11.4% | 405 | 11.4% | -1.00 | 24.50 | 22.70 | 26.30 | — |
| — | — | 0.20 | — | +0.00 | 12.0% | 410 | 12.0% | -1.00 | 29.25 | 27.30 | 31.20 | — |
| — | — | 0.75 | — | +0.00 | 12.8% | 415 | 12.8% | -1.00 | 34.15 | 32.30 | 36.00 | — |
| — | — | 0.05 | — | +0.00 | 13.8% | 420 | 13.8% | -1.00 | 39.20 | 37.40 | 41.00 | — |
| — | — | 0.75 | — | +0.00 | 14.8% | 425 | 14.8% | -1.00 | 44.10 | 42.30 | 45.90 | — |
| — | — | 0.10 | — | +0.00 | 15.9% | 430 | 15.9% | -1.00 | 49.15 | 47.40 | 50.90 | — |
| — | — | 0.75 | — | +0.00 | 17.0% | 435 | 17.0% | -1.00 | 54.20 | 52.50 | 55.90 | — |
| — | — | 0.75 | — | +0.00 | 17.9% | 440 | 17.9% | -1.00 | 59.15 | 57.40 | 60.90 | — |
| — | — | 0.75 | — | +0.00 | 18.6% | 445 | 18.6% | -1.00 | 64.10 | 62.30 | 65.90 | — |
| — | — | 0.75 | — | +0.00 | 19.0% | 450 | 19.0% | -1.00 | 69.10 | 67.30 | 70.90 | — |
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.